Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.94	99.63	97.49	99.12	486,414	+0.13(+0.13%)
Feb 25, 2022	97.99	99.02	97.28	98.99	687,857	+1.25(+1.28%)
Feb 24, 2022	90.68	97.89	90.49	97.74	1,053,603	+3.91(+4.17%)
Feb 23, 2022	97.20	97.58	93.79	93.83	522,052	-2.37(-2.46%)
Feb 22, 2022	96.25	97.99	95.16	96.20	518,070	-0.91(-0.94%)
Feb 18, 2022				97.11	0	-1.35(-1.37%)
Feb 17, 2022	100.94	101.03	98.36	98.46	501,574	-3.66(-3.59%)
Feb 16, 2022	101.55	102.41	100.44	102.12	264,393	-0.26(-0.25%)
Feb 15, 2022	101.16	102.44	100.95	102.38	361,929	+2.74(+2.75%)
Feb 14, 2022	99.31	100.57	98.55	99.63	448,319	+0.02(+0.02%)
Feb 11, 2022	103.27	103.77	99.15	99.61	515,107	-3.46(-3.36%)
Feb 10, 2022	103.71	105.69	102.59	103.08	332,043	-2.51(-2.38%)
Feb 09, 2022	104.33	105.60	103.93	105.59	513,565	+2.57(+2.50%)
Feb 08, 2022	101.29	103.33	101.21	103.02	411,054	+1.21(+1.19%)
Feb 07, 2022	103.02	103.68	101.44	101.81	374,167	-0.93(-0.91%)
Feb 04, 2022	101.50	103.72	100.86	102.74	370,015	+0.98(+0.96%)
Feb 03, 2022	103.56		101.47	101.76	472,188	-4.74(-4.45%)
Feb 02, 2022	106.78	107.06	105.17	106.50	483,018	+1.74(+1.66%)
Feb 01, 2022	104.70	104.91	102.92	104.76	588,080	+0.57(+0.55%)
Jan 31, 2022	101.44	104.31		104.19	479,510	+3.19(+3.16%)
Jan 28, 2022	98.26	101.06	96.71	101.00	835,554	+3.62(+3.72%)
Jan 27, 2022	99.96	100.53	97.11	97.38	837,931	-0.85(-0.87%)
Jan 26, 2022	100.78	101.83	97.23	98.23	1,606,002	+0.47(+0.49%)
Jan 25, 2022	98.59	99.48	96.92	97.75	618,216	-2.84(-2.82%)
Jan 24, 2022	97.72	100.71	94.49	100.59	2,151,152	+1.00(+1.00%)
Jan 21, 2022	101.44	102.79	99.59	99.59	1,161,028	-2.27(-2.23%)
Jan 20, 2022	104.31	105.51	101.72	101.86	1,002,926	-1.44(-1.40%)
Jan 19, 2022	105.01	106.36	103.23	103.31	646,764	-1.29(-1.23%)
Jan 18, 2022	105.66	106.49	104.33	104.59	701,319	-2.96(-2.75%)
Jan 14, 2022				107.55	0	+1.07(+1.00%)
Jan 13, 2022	110.12	110.42	106.23	106.48	773,576	-3.18(-2.90%)
Jan 12, 2022	110.08	110.81	109.07	109.66	465,557	+0.52(+0.48%)
Jan 11, 2022	107.44	109.29	106.76	109.14	605,056	+1.42(+1.31%)
Jan 10, 2022	105.64	107.85	104.19	107.72	1,563,731	+0.41(+0.38%)
Jan 07, 2022	108.35	109.12	106.45	107.31	8,264,829	-1.10(-1.01%)
Jan 06, 2022	107.89	109.47	107.43	108.41	1,067,732	-0.13(-0.12%)
Jan 05, 2022	111.97	112.01	108.50	108.54	769,656	-4.21(-3.73%)
Jan 04, 2022	114.40	114.52	111.59	112.75	769,607	-1.48(-1.30%)
Jan 03, 2022	113.79	114.62	112.98	114.23	891,320	+0.58(+0.51%)
Dec 31, 2021	114.28	114.58	113.57	113.65	209,941	-0.78(-0.68%)
Dec 30, 2021	114.95	115.48	114.25	114.43	355,163	-0.48(-0.42%)
Dec 29, 2021	114.95	115.41	114.30	114.92	317,778	-0.05(-0.04%)
Dec 28, 2021	116.16	116.16	114.69	114.97	573,355	-0.93(-0.80%)
Dec 27, 2021	114.01	115.90	114.01	115.90	583,195	+2.32(+2.04%)
Dec 23, 2021	113.04	114.00	112.96	113.58	410,408	+0.66(+0.59%)
Dec 22, 2021	111.52	112.96	111.22	112.92	429,739	+1.26(+1.13%)
Dec 21, 2021	110.10	111.80	108.88	111.66	561,804	+2.74(+2.52%)
Dec 20, 2021	108.58	109.14	107.97	108.92	1,220,809	-1.08(-0.98%)
Dec 17, 2021	109.20	111.07	108.81	110.00	578,942	-0.53(-0.48%)
Dec 16, 2021	114.14	114.35	109.81	110.52	351,892	-3.62(-3.17%)
Dec 15, 2021	111.27	114.25	110.05	114.14	638,189	+2.95(+2.65%)
Dec 14, 2021	111.52	112.14	109.86	111.19	396,152	-1.90(-1.68%)
Dec 13, 2021	114.86	115.16	113.01	113.09	359,222	-1.65(-1.44%)
Dec 10, 2021	114.26	114.87	113.47	114.74	279,220	+1.71(+1.51%)
Dec 09, 2021	114.30	115.03	112.87	113.03	513,186	-1.45(-1.27%)
Dec 08, 2021	113.88	114.60	113.18	114.49	317,084	+0.78(+0.69%)
Dec 07, 2021	112.08	113.92	112.08	113.70	380,061	+4.00(+3.64%)
Dec 06, 2021	109.04	110.02	107.76	109.71	522,363	+0.84(+0.77%)
Dec 03, 2021	111.27	111.62	107.57	108.87	4,776,598	-2.00(-1.80%)
Dec 02, 2021	109.13	111.42	108.95	110.87	564,309	+0.94(+0.85%)

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.