Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	96.44	98.96	95.32	95.94	235,582	-0.64(-0.66%)
Mar 30, 2022	99.13	101.47	96.02	96.58	104,406	-2.88(-2.90%)
Mar 29, 2022	100.08	101.23	99.13	99.46	287,044	+1.07(+1.09%)
Mar 28, 2022	97.28	98.68	95.88	98.39	228,771	+1.12(+1.15%)
Mar 25, 2022	98.90	98.90	96.44	97.28	157,127	-1.18(-1.20%)
Mar 24, 2022	99.32	99.32	97.05	98.45	87,691	+0.86(+0.88%)
Mar 23, 2022	101.71	102.00	96.98	97.59	135,211	-4.41(-4.32%)
Mar 22, 2022	102.91	103.11	101.05	102.00	106,909	-0.21(-0.20%)
Mar 21, 2022	103.53	105.14	101.36	102.20	73,522	-2.01(-1.93%)
Mar 18, 2022	104.11	104.42	101.95	104.21	206,565	+0.50(+0.48%)
Mar 17, 2022	102.09	104.14	101.03	103.71	60,269	+0.81(+0.79%)
Mar 16, 2022	100.41	103.11	100.02	102.90	160,493	+3.87(+3.90%)
Mar 15, 2022	100.36	101.42	96.96	99.03	118,983	-0.66(-0.66%)
Mar 14, 2022	98.85	100.26	98.15	99.69	159,656	+1.33(+1.36%)
Mar 11, 2022	98.93	101.55	95.80	98.36	166,875	+0.30(+0.31%)
Mar 10, 2022	97.16	99.26	97.16	98.05	194,382	-0.89(-0.90%)
Mar 09, 2022	97.28	99.39	97.28	98.94	185,117	+3.13(+3.27%)
Mar 08, 2022	92.75	97.83	91.67	95.81	214,780	+3.23(+3.49%)
Mar 07, 2022	100.93	100.93	92.08	92.59	190,207	-8.28(-8.21%)
Mar 04, 2022	101.16	102.81	100.42	100.87	267,641	-1.32(-1.30%)
Mar 03, 2022	102.03	103.46	101.30	102.19	104,197	+1.12(+1.11%)
Mar 02, 2022	98.92	102.46	98.67	101.07	95,092	+2.40(+2.44%)
Mar 01, 2022	100.56	101.17	97.42	98.67	160,776	-2.33(-2.31%)
Feb 28, 2022	99.81	102.45	99.81	101.00	129,249	-0.28(-0.28%)
Feb 25, 2022	99.10	101.64	100.11	101.28	90,917	+2.07(+2.08%)
Feb 24, 2022	93.57	99.67	92.16	99.22	186,917	+3.04(+3.17%)
Feb 23, 2022	96.72	97.67	95.85	96.17	118,521	-0.37(-0.39%)
Feb 22, 2022	97.02	98.31	95.63	96.54	139,850	-1.12(-1.14%)
Feb 18, 2022				97.66	0	-0.62(-0.63%)
Feb 17, 2022	99.38	100.19	97.76	98.28	132,471	-1.72(-1.72%)
Feb 16, 2022	99.90	100.25	97.40	100.00	182,291	-0.02(-0.02%)
Feb 15, 2022	98.87	100.38	97.92	100.02	178,198	+1.72(+1.75%)
Feb 14, 2022	99.74	100.83	97.18	98.30	229,371	-0.56(-0.56%)
Feb 11, 2022	100.02	101.88	98.34	98.85	228,472	-0.01(-0.01%)
Feb 10, 2022	107.67	108.50	98.04	98.86	350,491	-9.23(-8.54%)
Feb 09, 2022	105.28	108.34	105.06	108.09	222,226	+4.05(+3.89%)
Feb 08, 2022	103.14	105.81	101.20	104.04	96,621	+1.49(+1.45%)
Feb 07, 2022	103.27	103.82	101.41	102.56	125,222	-0.65(-0.63%)
Feb 04, 2022	105.34	105.34	101.51	103.20	86,791	-2.31(-2.19%)
Feb 03, 2022	106.76		105.38	105.51	89,980	-2.33(-2.16%)
Feb 02, 2022	107.51	108.89	105.20	107.84	134,137	-0.51(-0.47%)
Feb 01, 2022	104.05	108.48	103.95	108.35	235,259	+4.30(+4.13%)
Jan 31, 2022	100.73	104.36		104.05	142,846	+2.85(+2.82%)
Jan 28, 2022	99.31	101.20	97.33	101.20	139,598	+1.90(+1.91%)
Jan 27, 2022	102.53	104.56	98.56	99.31	129,355	-2.87(-2.81%)
Jan 26, 2022	107.19	108.97	101.34	102.17	129,678	-3.83(-3.61%)
Jan 25, 2022	108.45	110.47	104.88	106.00	128,501	-4.68(-4.23%)
Jan 24, 2022	104.84	111.09	103.40	110.68	149,986	+4.43(+4.16%)
Jan 21, 2022	105.90	109.63	104.89	106.25	127,991	+0.49(+0.46%)
Jan 20, 2022	108.32	109.48	105.66	105.77	73,591	-2.39(-2.21%)
Jan 19, 2022	109.84	111.05	107.82	108.15	178,425	-1.06(-0.97%)
Jan 18, 2022	108.84	110.80	108.24	109.21	93,323	-1.07(-0.97%)
Jan 14, 2022				110.28	0	-1.25(-1.12%)
Jan 13, 2022	111.27	112.73	110.54	111.53	101,596	+1.04(+0.94%)
Jan 12, 2022	112.22	112.45	109.94	110.49	96,546	-0.72(-0.65%)
Jan 11, 2022	110.54	111.38	107.26	111.22	147,640	+0.97(+0.88%)
Jan 10, 2022	111.57	112.12	108.19	110.25	138,426	-1.81(-1.62%)
Jan 07, 2022	112.69	113.34	111.09	112.06	163,601	-1.12(-0.99%)
Jan 06, 2022	113.08	115.86	110.17	113.19	213,625	-2.95(-2.54%)
Jan 05, 2022	119.10	121.01	115.69	116.13	160,292	-5.84(-4.79%)
Jan 04, 2022	121.93	123.05	120.83	121.98	178,740	+3.87(+3.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.