Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	95.64	96.16	94.19	95.07	14,071,378	-1.60(-1.65%)
Feb 25, 2022	94.88	96.78	94.65	96.66	10,494,881	+2.27(+2.41%)
Feb 24, 2022	90.98	94.74	90.73	94.39	16,565,170	+1.65(+1.77%)
Feb 23, 2022	94.85	95.54	92.70	92.75	11,383,775	-1.66(-1.76%)
Feb 22, 2022	94.64	95.12	93.91	94.41	11,604,269	-0.49(-0.51%)
Feb 18, 2022				94.90	0	-0.50(-0.52%)
Feb 17, 2022	96.17	96.44	95.26	95.39	8,027,519	-1.08(-1.12%)
Feb 16, 2022	96.33	96.74	95.49	96.48	7,707,280	+0.32(+0.33%)
Feb 15, 2022	96.35	96.79	95.87	96.16	6,828,432	+0.73(+0.76%)
Feb 14, 2022	96.42	97.05	95.03	95.43	9,063,485	-0.90(-0.93%)
Feb 11, 2022	97.85	98.15	95.77	96.33	11,741,518	-1.01(-1.04%)
Feb 10, 2022	98.44	99.75	96.81	97.34	12,699,543	-2.50(-2.50%)
Feb 09, 2022	98.66	99.91	98.65	99.83	8,267,220	+2.23(+2.29%)
Feb 08, 2022	98.00	98.40	97.37	97.60	8,857,021	-0.51(-0.52%)
Feb 07, 2022	98.41	98.82	97.91	98.11	8,163,685	-0.17(-0.17%)
Feb 04, 2022	98.68	99.46	97.42	98.28	9,838,249	-0.92(-0.92%)
Feb 03, 2022	99.83		99.20	99.20	7,594,325	-1.26(-1.26%)
Feb 02, 2022	99.63	100.69	99.44	100.46	7,909,018	+1.37(+1.39%)
Feb 01, 2022	99.65	99.80	98.50	99.09	11,859,604	-0.55(-0.55%)
Jan 31, 2022	97.84	99.70		99.64	9,165,842	+1.50(+1.52%)
Jan 28, 2022	95.35	98.26	94.23	98.14	14,428,343	+2.96(+3.11%)
Jan 27, 2022	97.31	98.12	94.79	95.18	12,779,020	-1.45(-1.50%)
Jan 26, 2022	98.89	99.93	96.29	96.63	16,764,709	-1.59(-1.62%)
Jan 25, 2022	97.54	98.94	96.47	98.22	15,818,848	-0.45(-0.45%)
Jan 24, 2022	97.82	98.90	95.10	98.66	21,301,234	+0.16(+0.16%)
Jan 21, 2022	99.31	99.80	98.28	98.51	17,334,676	-0.23(-0.24%)
Jan 20, 2022	100.22	101.32	98.70	98.74	13,800,481	-1.24(-1.24%)
Jan 19, 2022	101.69	102.25	99.97	99.98	7,695,455	-1.27(-1.26%)
Jan 18, 2022	101.51	101.72	100.55	101.25	10,116,188	-0.92(-0.90%)
Jan 14, 2022				102.17	0	-0.98(-0.95%)
Jan 13, 2022	103.84	104.21	103.04	103.15	7,405,018	-0.33(-0.32%)
Jan 12, 2022	103.30	104.13	103.30	103.48	6,350,541	+0.10(+0.10%)
Jan 11, 2022	103.10	103.45	101.79	103.38	7,850,694	+0.26(+0.25%)
Jan 10, 2022	103.07	103.14	101.75	103.11	10,813,685	-0.52(-0.50%)
Jan 07, 2022	104.05	104.35	103.35	103.64	8,432,769	-0.70(-0.67%)
Jan 06, 2022	104.46	104.83	103.31	104.34	8,472,599	-0.02(-0.02%)
Jan 05, 2022	107.28	107.42	104.28	104.36	12,953,681	-3.19(-2.96%)
Jan 04, 2022	108.05	108.57	107.41	107.55	10,014,997	-0.20(-0.19%)
Jan 03, 2022	108.91	109.14	106.18	107.75	14,112,459	-0.82(-0.76%)
Dec 31, 2021	108.37	109.28	108.33	108.57	4,147,604	+0.18(+0.16%)
Dec 30, 2021	107.91	108.79	107.59	108.40	7,605,890	+0.49(+0.45%)
Dec 29, 2021	107.39	108.20	106.97	107.91	6,955,155	+0.70(+0.65%)
Dec 28, 2021	106.91	107.37	106.55	107.21	8,160,623	+0.36(+0.34%)
Dec 27, 2021	105.17	106.88	105.04	106.84	9,394,353	+1.76(+1.67%)
Dec 23, 2021	105.59	105.59	104.55	105.09	8,527,554	-0.09(-0.09%)
Dec 22, 2021	104.51	105.27	104.41	105.18	5,356,636	+1.01(+0.97%)
Dec 21, 2021	103.91	104.69	103.76	104.17	7,898,197	+1.04(+1.01%)
Dec 20, 2021	102.97	103.57	102.12	103.13	16,341,114	-0.83(-0.80%)
Dec 17, 2021	103.98	105.15	103.70	103.97	10,187,935	-0.21(-0.20%)
Dec 16, 2021	104.39	105.04	103.61	104.17	8,656,084	+0.03(+0.03%)
Dec 15, 2021	102.83	104.31	102.79	104.14	11,879,081	+1.41(+1.37%)
Dec 14, 2021	103.87	103.87	102.13	102.73	12,697,002	-1.27(-1.22%)
Dec 13, 2021	102.64	104.46	102.49	104.00	7,922,939	+1.13(+1.10%)
Dec 10, 2021	102.93	103.25	102.49	102.87	3,937,943	+0.25(+0.24%)
Dec 09, 2021	103.67	103.69	102.56	102.62	5,514,212	-1.32(-1.27%)
Dec 08, 2021	103.49	104.23	103.06	103.95	10,062,930	+0.64(+0.62%)
Dec 07, 2021	102.66	103.57	102.32	103.31	8,143,194	+1.53(+1.50%)
Dec 06, 2021	100.92	102.50	100.88	101.78	13,446,279	+1.61(+1.61%)
Dec 03, 2021	100.86	101.21	99.41	100.17	15,354,582	-0.45(-0.45%)
Dec 02, 2021	98.21	101.14	98.09	100.63	16,220,520	+2.97(+3.04%)

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.