Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	86.62	87.52	85.29	86.51	2,090,492	-1.93(-2.18%)
Feb 25, 2022	85.59	88.53	85.77	88.44	1,578,770	+3.14(+3.68%)
Feb 24, 2022	83.68	85.52	82.42	85.29	3,201,303	-0.44(-0.51%)
Feb 23, 2022	87.96	88.45	85.42	85.73	1,152,449	-1.81(-2.07%)
Feb 22, 2022	87.57	88.85	87.02	87.54	1,733,592	-0.63(-0.72%)
Feb 18, 2022				88.17	0	+0.83(+0.95%)
Feb 17, 2022	87.52	88.48	87.05	87.35	965,547	-0.84(-0.95%)
Feb 16, 2022	87.71	88.50	86.46	88.18	800,687	-0.06(-0.07%)
Feb 15, 2022	88.26	89.17	87.77	88.24	1,210,638	+1.72(+1.98%)
Feb 14, 2022	87.21	88.54	85.46	86.53	1,515,834	+0.02(+0.02%)
Feb 11, 2022	88.88	89.79	85.42	86.51	1,407,477	-2.52(-2.83%)
Feb 10, 2022	90.15	92.48	88.50	89.03	1,553,055	-3.23(-3.50%)
Feb 09, 2022	90.34	92.37	90.04	92.25	1,981,090	+3.68(+4.16%)
Feb 08, 2022	86.58	89.68	86.58	88.57	1,806,099	+1.85(+2.14%)
Feb 07, 2022	87.75	88.53	86.55	86.72	1,371,567	-1.02(-1.16%)
Feb 04, 2022	88.21	89.36	84.76	87.74	2,645,500	-1.11(-1.24%)
Feb 03, 2022	93.23		87.89	88.84	3,765,046	-12.15(-12.03%)
Feb 02, 2022	101.71	102.29	99.99	100.99	1,368,558	-0.72(-0.70%)
Feb 01, 2022	102.24	102.92	100.34	101.71	1,423,589	-0.10(-0.10%)
Jan 31, 2022	98.05	101.97		101.80	1,555,250	+3.21(+3.25%)
Jan 28, 2022	97.13	98.58	95.68	98.59	1,157,778	+1.24(+1.27%)
Jan 27, 2022	100.36	101.31	96.69	97.35	1,131,545	-2.05(-2.06%)
Jan 26, 2022	102.00	103.33	98.73	99.40	1,272,223	-1.29(-1.28%)
Jan 25, 2022	102.10	102.33	98.59	100.69	1,687,979	-3.61(-3.46%)
Jan 24, 2022	101.75	104.55	98.82	104.30	1,548,626	+0.48(+0.47%)
Jan 21, 2022	102.72	105.09	101.53	103.81	4,222,406	+0.55(+0.54%)
Jan 20, 2022	105.74	106.58	102.95	103.26	1,308,687	-1.93(-1.83%)
Jan 19, 2022	107.26	108.01	105.05	105.19	1,577,494	-1.42(-1.34%)
Jan 18, 2022	106.85	107.76	106.05	106.61	1,564,264	-1.51(-1.40%)
Jan 14, 2022				108.12	0	-2.79(-2.52%)
Jan 13, 2022	112.78	113.42	110.44	110.92	1,205,345	-1.71(-1.51%)
Jan 12, 2022	113.47	114.00	111.74	112.62	796,192	-0.01(-0.01%)
Jan 11, 2022	111.13	112.63	109.24	112.63	1,007,154	+1.87(+1.69%)
Jan 10, 2022	111.05	111.40	108.30	110.76	1,096,284	-1.13(-1.01%)
Jan 07, 2022	112.43	113.14	111.76	111.89	789,137	-0.90(-0.80%)
Jan 06, 2022	113.39	114.08	112.39	112.80	725,601	-0.15(-0.14%)
Jan 05, 2022	114.73	115.91	112.85	112.95	1,125,045	-1.56(-1.36%)
Jan 04, 2022	112.34	115.09	111.91	114.51	954,626	+1.20(+1.06%)
Jan 03, 2022	116.53	117.34	112.59	113.31	783,040	-2.94(-2.53%)
Dec 31, 2021	115.19	116.81	115.19	116.25	442,428	+0.80(+0.69%)
Dec 30, 2021	115.86	116.50	115.40	115.45	414,064	-0.25(-0.22%)
Dec 29, 2021	115.96	116.29	115.19	115.70	731,192	-0.16(-0.13%)
Dec 28, 2021	114.88	116.10	114.72	115.86	415,153	+1.19(+1.04%)
Dec 27, 2021	114.07	114.91	113.94	114.67	863,655	+0.77(+0.67%)
Dec 23, 2021	113.22	114.67	113.14	113.90	593,630	+1.30(+1.15%)
Dec 22, 2021	112.77	113.23	111.93	112.60	611,371	+0.17(+0.15%)
Dec 21, 2021	111.89	112.81	111.23	112.43	839,555	+1.87(+1.69%)
Dec 20, 2021	110.77	111.06	109.19	110.56	1,087,607	-1.71(-1.52%)
Dec 17, 2021	114.58	115.30	112.00	112.26	1,551,454	-2.74(-2.39%)
Dec 16, 2021	116.99	117.75	114.47	115.01	1,721,163	-1.08(-0.93%)
Dec 15, 2021	115.83	116.21	113.94	116.08	1,940,612	+1.04(+0.90%)
Dec 14, 2021	117.63	118.14	114.60	115.05	1,339,625	-3.31(-2.80%)
Dec 13, 2021	119.12	119.27	117.85	118.36	1,724,494	-0.68(-0.57%)
Dec 10, 2021	119.84	120.28	117.92	119.04	1,029,842	-0.29(-0.24%)
Dec 09, 2021	119.94	120.24	118.71	119.33	862,812	-1.02(-0.85%)
Dec 08, 2021	120.75	121.54	119.69	120.35	924,469	-0.02(-0.02%)
Dec 07, 2021	118.64	120.44	118.44	120.37	1,133,367	+3.36(+2.88%)
Dec 06, 2021	115.61	117.95	115.48	117.00	1,092,850	+2.53(+2.21%)
Dec 03, 2021	116.66	116.66	112.17	114.47	1,866,936	-2.18(-1.87%)
Dec 02, 2021	115.56	117.25	114.72	116.65	1,659,825	+1.69(+1.47%)

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.