Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	103.44	104.42	101.38	101.66	1,436,074	-1.93(-1.87%)
Mar 30, 2022	104.65	105.15	102.19	103.59	1,128,966	-0.81(-0.78%)
Mar 29, 2022	103.94	104.94	103.26	104.41	1,408,958	+0.46(+0.44%)
Mar 28, 2022	102.92	104.30	102.07	103.94	1,036,039	+0.59(+0.57%)
Mar 25, 2022	100.52	103.41	100.33	103.36	1,228,396	+2.96(+2.95%)
Mar 24, 2022	99.08	100.68	98.91	100.40	789,138	+1.60(+1.62%)
Mar 23, 2022	100.48	101.21	98.66	98.79	934,079	-1.33(-1.33%)
Mar 22, 2022	99.62	100.18	97.94	100.12	870,783	+0.73(+0.73%)
Mar 21, 2022	99.42	101.27	99.01	99.40	1,164,268	+0.38(+0.38%)
Mar 18, 2022	98.07	99.12	96.66	99.02	3,133,658	+0.84(+0.86%)
Mar 17, 2022	95.33	98.38	94.76	98.18	1,001,236	+1.88(+1.95%)
Mar 16, 2022	93.35	96.32	93.14	96.30	1,371,227	+3.29(+3.54%)
Mar 15, 2022	94.06	94.33	91.86	93.01	1,609,502	-0.27(-0.29%)
Mar 14, 2022	95.80	96.52	91.96	93.28	1,622,433	-3.22(-3.34%)
Mar 11, 2022	96.42	97.32	95.62	96.50	1,699,268	-0.07(-0.07%)
Mar 10, 2022	95.31	97.39		96.56	1,088,046	+0.68(+0.71%)
Mar 09, 2022	96.78	96.93	93.99	95.88	1,794,887	+0.03(+0.03%)
Mar 08, 2022	98.31	99.77	95.78	95.86	1,341,428	-3.37(-3.40%)
Mar 07, 2022	99.83	101.54	98.76	99.23	1,494,063	-1.27(-1.27%)
Mar 04, 2022	96.84	101.50	96.84	100.50	2,154,463	+3.69(+3.81%)
Mar 03, 2022	97.28	98.98	96.40	96.81	2,080,624	+0.17(+0.18%)
Mar 02, 2022	97.88	97.88	95.35	96.64	1,756,836	-1.76(-1.79%)
Mar 01, 2022	93.30	99.20	93.30	98.40	3,400,291	+7.64(+8.42%)
Feb 28, 2022	90.31	90.87	89.03	90.76	1,745,142	-0.10(-0.11%)
Feb 25, 2022	90.19	91.31	89.31	90.87	1,857,260	+0.55(+0.61%)
Feb 24, 2022	85.58	90.65	85.58	90.31	2,402,892	+3.55(+4.09%)
Feb 23, 2022	86.74	87.70	86.17	86.76	1,467,118	+0.05(+0.05%)
Feb 22, 2022	86.29	87.53	86.18	86.72	1,699,524	+0.37(+0.42%)
Feb 18, 2022				86.35	0	+1.06(+1.24%)
Feb 17, 2022	84.21	85.51	83.62	85.29	1,169,442	+0.41(+0.49%)
Feb 16, 2022	84.30	85.29	83.43	84.88	1,166,204	+0.52(+0.61%)
Feb 15, 2022	84.02	84.87	83.62	84.36	1,174,095	+0.61(+0.73%)
Feb 14, 2022	84.06	84.21	82.90	83.75	911,754	-0.27(-0.32%)
Feb 11, 2022	85.11	85.39	83.75	84.02	1,641,670	-0.78(-0.92%)
Feb 10, 2022	83.31	86.13	82.78	84.80	1,590,606	+0.90(+1.07%)
Feb 09, 2022	82.97	84.19	82.22	83.90	2,172,194	+1.09(+1.32%)
Feb 08, 2022	84.18	84.50	82.52	82.81	1,356,850	-1.04(-1.24%)
Feb 07, 2022	82.78	84.51	82.04	83.85	1,566,296	+0.55(+0.66%)
Feb 04, 2022	83.47	84.54	81.27	83.30	2,161,079	-0.78(-0.93%)
Feb 03, 2022	86.60		83.93	84.08	2,423,491	-2.80(-3.22%)
Feb 02, 2022	87.54	91.03	86.65	86.88	3,802,330	-11.29(-11.50%)
Feb 01, 2022	98.56	100.62	97.15	98.17	1,576,302	-0.08(-0.08%)
Jan 31, 2022	97.35	98.36		98.24	1,585,967	+0.52(+0.53%)
Jan 28, 2022	96.70	97.76	95.66	97.73	895,911	+1.20(+1.24%)
Jan 27, 2022	97.38	98.90	96.33	96.53	1,326,599	+0.16(+0.17%)
Jan 26, 2022	97.63	98.56	95.81	96.37	1,408,360	-2.34(-2.37%)
Jan 25, 2022	99.90	100.92	98.09	98.70	1,125,385	-2.29(-2.27%)
Jan 24, 2022	98.33	101.23	97.77	101.00	1,306,767	+2.44(+2.48%)
Jan 21, 2022	98.90	100.84	98.29	98.55	1,115,557	-0.06(-0.06%)
Jan 20, 2022	102.78	102.92	98.46	98.61	1,324,575	-2.32(-2.30%)
Jan 19, 2022	101.98	103.25	100.86	100.93	1,086,418	-1.49(-1.46%)
Jan 18, 2022	100.62	102.60	100.16	102.42	938,671	+0.76(+0.75%)
Jan 14, 2022				101.66	0	-0.15(-0.15%)
Jan 13, 2022	101.06	102.26	100.73	101.81	1,241,633	+1.03(+1.03%)
Jan 12, 2022	101.89	102.47	100.02	100.78	1,059,641	-0.59(-0.58%)
Jan 11, 2022	101.55	101.99	100.01	101.37	1,027,333	+0.13(+0.13%)
Jan 10, 2022	101.49	102.01	99.85	101.24	1,428,142	-0.55(-0.54%)
Jan 07, 2022	103.96	103.96	101.37	101.79	1,407,531	-2.37(-2.27%)
Jan 06, 2022	104.37	105.29	102.20	104.16	1,131,551	+1.21(+1.18%)
Jan 05, 2022	103.78	105.14	102.80	102.95	1,705,182	-0.68(-0.65%)
Jan 04, 2022	101.15	104.14	100.60	103.62	1,501,299	+1.63(+1.60%)

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.