Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	102.11	102.34	96.38	96.74	1,041,965	-5.64(-5.51%)
Mar 30, 2022	104.43	104.93	101.29	102.39	592,870	-2.20(-2.11%)
Mar 29, 2022	102.38	105.07	102.08	104.59	565,374	+2.65(+2.60%)
Mar 28, 2022	103.33	103.33	100.23	101.94	599,054	-1.43(-1.39%)
Mar 25, 2022	103.90	104.45	102.44	103.37	334,410	+0.30(+0.29%)
Mar 24, 2022	103.06	104.47	102.19	103.07	647,614	+1.00(+0.98%)
Mar 23, 2022	103.13	103.80	101.74	102.07	281,292	-1.59(-1.53%)
Mar 22, 2022	105.84	106.32	103.14	103.66	383,956	-1.27(-1.21%)
Mar 21, 2022	105.89	106.87	104.36	104.92	428,683	-0.29(-0.27%)
Mar 18, 2022	104.24	105.53	103.48	105.21	1,667,539	+0.30(+0.28%)
Mar 17, 2022	103.77	105.78	103.77	104.91	624,708	-0.19(-0.18%)
Mar 16, 2022	104.95	106.31	103.26	105.11	430,343	+0.80(+0.77%)
Mar 15, 2022	102.55	104.42	101.79	104.31	396,438	+2.20(+2.16%)
Mar 14, 2022	103.80	104.89	100.98	102.11	434,081	-0.60(-0.58%)
Mar 11, 2022	103.97	105.09	102.34	102.70	470,432	-0.72(-0.70%)
Mar 10, 2022	101.89	103.95	101.27	103.42	384,073	+0.34(+0.33%)
Mar 09, 2022	102.77	103.76	102.13	103.09	810,638	+2.02(+2.00%)
Mar 08, 2022	99.03	103.89	98.31	101.07	637,800	+2.52(+2.56%)
Mar 07, 2022	101.83	102.88	98.37	98.55	697,465	-3.62(-3.55%)
Mar 04, 2022	103.53	103.85	99.77	102.17	924,790	-3.26(-3.09%)
Mar 03, 2022	105.71	106.44	104.51	105.43	508,238	-0.22(-0.21%)
Mar 02, 2022	103.67	106.33	103.60	105.66	520,276	+2.98(+2.90%)
Mar 01, 2022	106.94	107.72	101.92	102.67	756,374	-4.06(-3.80%)
Feb 28, 2022	102.53	108.78	102.53	106.73	849,106	+2.61(+2.51%)
Feb 25, 2022	101.19	104.46	101.50	104.12	472,407	+2.97(+2.94%)
Feb 24, 2022	99.30	101.48	97.86	101.15	604,084	-0.09(-0.08%)
Feb 23, 2022	104.31	105.14	101.01	101.23	590,001	-2.81(-2.70%)
Feb 22, 2022	106.62	107.14	103.80	104.04	507,311	-2.81(-2.63%)
Feb 18, 2022				106.85	0	-1.92(-1.77%)
Feb 17, 2022	111.05	111.32	108.44	108.77	475,345	-3.02(-2.70%)
Feb 16, 2022	110.26	112.35	109.74	111.79	439,971	+0.85(+0.76%)
Feb 15, 2022	108.12	111.20	108.11	110.94	760,886	+1.63(+1.49%)
Feb 14, 2022	111.20	111.63	107.67	109.31	673,569	-1.51(-1.36%)
Feb 11, 2022	111.16	112.49	109.90	110.82	681,877	-0.52(-0.47%)
Feb 10, 2022	110.69	113.40	109.64	111.33	675,606	+0.62(+0.56%)
Feb 09, 2022	109.86	111.67	109.86	110.71	778,686	+1.44(+1.32%)
Feb 08, 2022	108.02	109.47	107.59	109.27	515,899	+1.76(+1.64%)
Feb 07, 2022	109.40	110.34	107.13	107.51	548,180	-1.86(-1.70%)
Feb 04, 2022	107.31	110.11	106.62	109.37	653,018	+1.55(+1.44%)
Feb 03, 2022	108.43			107.82	588,343	-1.12(-1.03%)
Feb 02, 2022	110.00	110.82	108.01	108.94	1,089,931	-2.13(-1.92%)
Feb 01, 2022	108.94	111.20	108.22	111.06	579,529	+2.02(+1.85%)
Jan 31, 2022	105.94	109.05		109.04	683,382	+1.86(+1.73%)
Jan 28, 2022	106.92	107.27	104.98	107.19	895,417	-0.59(-0.55%)
Jan 27, 2022	113.03	114.05	106.25	107.78	896,106	-3.37(-3.03%)
Jan 26, 2022	111.39	116.60	110.18	111.15	1,324,157	-0.73(-0.65%)
Jan 25, 2022	109.36	113.43	106.57	111.88	1,224,993	+0.01(+0.01%)
Jan 24, 2022	107.80	112.02	106.82	111.87	801,497	+1.10(+0.99%)
Jan 21, 2022	112.28	113.51	110.43	110.77	557,836	-1.95(-1.73%)
Jan 20, 2022	115.76	116.47	112.51	112.72	863,411	-2.44(-2.12%)
Jan 19, 2022	119.29	119.55	114.94	115.17	938,052	-4.12(-3.45%)
Jan 18, 2022	117.61	119.92	116.88	119.29	565,804	+0.36(+0.30%)
Jan 14, 2022				118.93	0	+1.20(+1.02%)
Jan 13, 2022	114.84	118.13	114.84	117.73	456,090	+3.77(+3.30%)
Jan 12, 2022	115.68	116.33	112.72	113.97	825,541	-0.99(-0.86%)
Jan 11, 2022	114.98	114.98	112.50	114.95	433,189	+0.36(+0.31%)
Jan 10, 2022	115.81	115.81	113.09	114.60	490,539	-0.15(-0.13%)
Jan 07, 2022	112.46	116.13	110.99	114.75	595,474	-0.55(-0.47%)
Jan 06, 2022	114.85	115.91	113.58	115.30	439,775	+1.58(+1.39%)
Jan 05, 2022	114.73	116.83	113.65	113.72	570,782	-1.11(-0.97%)
Jan 04, 2022	110.31	115.53	110.22	114.83	503,629	+5.61(+5.13%)

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.