Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	109.34	110.12	107.09	107.15	443,011	-1.75(-1.61%)
Mar 30, 2022	112.16	113.67	107.63	108.90	711,001	-0.08(-0.07%)
Mar 29, 2022	107.50	109.57	107.50	108.98	269,153	+2.27(+2.12%)
Mar 28, 2022	108.13	108.18	105.51	106.71	133,018	-1.78(-1.64%)
Mar 25, 2022	107.28	108.49	107.04	108.49	219,131	+1.42(+1.33%)
Mar 24, 2022	107.12	107.57	106.42	107.07	335,213	+0.62(+0.59%)
Mar 23, 2022	108.48	108.48	106.36	106.45	250,957	-2.63(-2.41%)
Mar 22, 2022	109.09	110.62	108.17	109.08	372,055	+0.90(+0.83%)
Mar 21, 2022	108.75	109.78	107.20	108.18	302,417	-0.27(-0.25%)
Mar 18, 2022	106.42	108.51	105.49	108.44	543,809	+1.59(+1.49%)
Mar 17, 2022	104.37	106.86	104.18	106.85	251,542	+1.28(+1.21%)
Mar 16, 2022	103.17	105.87	103.17	105.58	278,830	+3.05(+2.97%)
Mar 15, 2022	102.63	103.33	100.98	102.53	213,015	+0.05(+0.05%)
Mar 14, 2022	102.29	103.17	100.57	102.48	229,565	+0.94(+0.93%)
Mar 11, 2022	102.36	102.91	101.41	101.54	318,406	+0.47(+0.47%)
Mar 10, 2022	100.13	101.61	99.17	101.06	194,237	-0.85(-0.84%)
Mar 09, 2022	100.76	102.63	100.29	101.91	245,762	+3.33(+3.37%)
Mar 08, 2022	97.89	100.83	96.71	98.59	225,637	+1.46(+1.51%)
Mar 07, 2022	100.47	100.48	96.74	97.12	348,525	-3.43(-3.41%)
Mar 04, 2022	102.62	102.62	99.36	100.56	273,407	-2.57(-2.49%)
Mar 03, 2022	103.53	103.95	101.48	103.13	424,162	-0.04(-0.04%)
Mar 02, 2022	97.49	103.47	97.38	103.17	427,224	+6.98(+7.25%)
Mar 01, 2022	100.19	100.56	95.68	96.19	370,158	-3.83(-3.83%)
Feb 28, 2022	100.50	100.68	98.69	100.02	386,965	-0.47(-0.47%)
Feb 25, 2022	98.02	100.87	98.36	100.50	236,481	+2.43(+2.48%)
Feb 24, 2022	96.16	98.46	95.25	98.06	308,058	-0.30(-0.30%)
Feb 23, 2022	99.12	100.34	98.25	98.36	200,444	-0.98(-0.99%)
Feb 22, 2022	101.02	101.44	98.30	99.34	254,023	-1.61(-1.60%)
Feb 18, 2022				100.95	0	-0.29(-0.28%)
Feb 17, 2022	102.12	102.33	100.66	101.24	230,237	-1.80(-1.75%)
Feb 16, 2022	102.63	103.75	102.01	103.04	325,931	+0.36(+0.35%)
Feb 15, 2022	101.99	103.51	101.99	102.69	184,616	+1.85(+1.83%)
Feb 14, 2022	101.14	101.75	99.41	100.83	289,600	+0.22(+0.22%)
Feb 11, 2022	102.39	103.03	100.04	100.62	224,674	-1.30(-1.27%)
Feb 10, 2022	102.32	104.67	101.40	101.91	260,962	-1.79(-1.73%)
Feb 09, 2022	102.96	105.45	102.81	103.70	376,385	+2.06(+2.03%)
Feb 08, 2022	101.14	102.30	100.47	101.65	432,810	+0.99(+0.98%)
Feb 07, 2022	101.30	101.72	100.07	100.66	209,967	-0.52(-0.52%)
Feb 04, 2022	100.64	102.04	99.05	101.18	176,970	+0.54(+0.54%)
Feb 03, 2022	102.90		100.33	100.64	191,206	-2.80(-2.71%)
Feb 02, 2022	102.25	103.70	101.99	103.44	380,132	+0.80(+0.78%)
Feb 01, 2022	102.01	102.98	101.12	102.64	286,063	+0.21(+0.20%)
Jan 31, 2022	98.42	102.58		102.43	460,047	+3.58(+3.62%)
Jan 28, 2022	98.08	98.85	96.20	98.85	322,007	+0.67(+0.69%)
Jan 27, 2022	101.35	102.45	97.37	98.17	407,137	-2.49(-2.48%)
Jan 26, 2022	102.22	103.38	100.53	100.67	470,485	+0.25(+0.25%)
Jan 25, 2022	99.70	103.04	97.47	100.42	849,886	-0.53(-0.52%)
Jan 24, 2022	97.14	101.41	95.80	100.94	398,633	+2.39(+2.43%)
Jan 21, 2022	99.75	101.33	98.31	98.55	324,084	-1.68(-1.68%)
Jan 20, 2022	101.53	103.06	100.03	100.23	162,094	-1.39(-1.36%)
Jan 19, 2022	104.04	104.54	101.54	101.62	192,495	-1.76(-1.70%)
Jan 18, 2022	105.14	105.78	102.78	103.38	303,462	-2.33(-2.20%)
Jan 14, 2022				105.70	0	+1.19(+1.14%)
Jan 13, 2022	103.40	105.91	103.31	104.52	298,689	+1.42(+1.37%)
Jan 12, 2022	105.05	105.73	102.60	103.10	396,742	+0.96(+0.94%)
Jan 11, 2022	101.83	102.20	99.61	102.14	179,682	+0.87(+0.86%)
Jan 10, 2022	102.90	103.09	100.27	101.27	183,547	-2.47(-2.38%)
Jan 07, 2022	103.40	104.87	102.50	103.74	214,987	+0.39(+0.37%)
Jan 06, 2022	103.98	105.26	103.25	103.36	178,914	+0.24(+0.23%)
Jan 05, 2022	104.47	105.63	103.09	103.12	286,132	-0.81(-0.78%)
Jan 04, 2022	101.92	105.06	101.46	103.93	173,947	+2.68(+2.65%)

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.