Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.30	101.46	99.32	99.43	180,861	-2.44(-2.40%)
Apr 28, 2022	102.30	103.24	100.41	101.87	145,950	+0.62(+0.62%)
Apr 27, 2022	103.17	103.17	100.94	101.25	240,065	-2.31(-2.23%)
Apr 26, 2022	104.88	106.20	102.92	103.56	249,248	-2.42(-2.29%)
Apr 25, 2022	104.58	106.54	102.69	105.98	206,519	+0.40(+0.38%)
Apr 22, 2022	107.56	107.84	105.35	105.58	283,225	-2.56(-2.37%)
Apr 21, 2022	110.81	111.64	107.50	108.14	280,071	-2.31(-2.09%)
Apr 20, 2022	115.40	117.60	109.88	110.44	567,296	-4.58(-3.98%)
Apr 19, 2022	114.13	115.78	113.99	115.02	268,144	+1.53(+1.35%)
Apr 18, 2022	112.93	114.82	112.31	113.49	279,189	+0.69(+0.61%)
Apr 14, 2022	113.34	113.69	111.88	112.80	206,309	-0.08(-0.07%)
Apr 13, 2022	111.87	113.46	111.64	112.88	265,972	+1.49(+1.34%)
Apr 12, 2022	111.85	112.91	110.66	111.39	209,957	-0.06(-0.05%)
Apr 11, 2022	112.71	113.83	111.05	111.44	196,428	-0.99(-0.88%)
Apr 08, 2022	112.71	113.69	110.71	112.43	256,350	-0.05(-0.04%)
Apr 07, 2022	112.42	113.38	110.75	112.48	299,204	-0.39(-0.35%)
Apr 06, 2022	112.01	113.41	111.08	112.88	269,186	+0.32(+0.28%)
Apr 05, 2022	115.16	115.97	112.39	112.56	245,048	-3.32(-2.86%)
Apr 04, 2022	116.76	117.51	113.94	115.88	231,783	-1.26(-1.08%)
Apr 01, 2022	119.24	120.01	116.75	117.14	289,197	-1.47(-1.24%)
Mar 31, 2022	120.64	120.66	117.18	118.61	238,947	-2.97(-2.44%)
Mar 30, 2022	122.13	122.70	120.16	121.58	170,599	+0.01(+0.01%)
Mar 29, 2022	121.14	121.94	120.56	121.57	192,235	+1.36(+1.13%)
Mar 28, 2022	119.71	120.58	118.71	120.21	109,891	-0.67(-0.56%)
Mar 25, 2022	118.74	121.05	118.67	120.89	167,788	+2.83(+2.39%)
Mar 24, 2022	117.75	118.11	116.69	118.06	94,104	+0.73(+0.62%)
Mar 23, 2022	117.67	117.71	116.25	117.33	128,768	-0.59(-0.50%)
Mar 22, 2022	119.96	120.44	117.66	117.92	129,824	-1.42(-1.19%)
Mar 21, 2022	118.46	119.99	117.88	119.34	147,058	+0.69(+0.58%)
Mar 18, 2022	120.07	120.21	117.01	118.65	305,673	-1.45(-1.21%)
Mar 17, 2022	118.15	121.27	118.12	120.10	208,568	+1.04(+0.87%)
Mar 16, 2022	117.25	119.29	115.81	119.06	415,568	+1.73(+1.48%)
Mar 15, 2022	116.74	117.41	114.10	117.33	390,569	+0.59(+0.50%)
Mar 14, 2022	115.87	117.19	115.29	116.74	224,012	+1.40(+1.22%)
Mar 11, 2022	112.54	115.55	112.54	115.34	206,481	+2.74(+2.43%)
Mar 10, 2022	108.74	112.60	108.55	112.60	184,510	+1.92(+1.74%)
Mar 09, 2022	112.66	112.66	109.52	110.67	227,936	-0.74(-0.66%)
Mar 08, 2022	111.08	113.58	110.82	111.41	339,767	+0.72(+0.65%)
Mar 07, 2022	110.41	111.85	108.36	110.69	216,063	+0.62(+0.57%)
Mar 04, 2022	106.28	110.22	105.86	110.07	209,119	+2.88(+2.68%)
Mar 03, 2022	105.36	107.38	104.46	107.19	147,075	+2.74(+2.62%)
Mar 02, 2022	101.46	104.96	101.45	104.45	153,098	+3.72(+3.69%)
Mar 01, 2022	101.83	101.88	99.80	100.73	188,754	-1.82(-1.77%)
Feb 28, 2022	101.12	102.74	100.33	102.55	201,203	+0.08(+0.08%)
Feb 25, 2022	100.96	102.89	101.47	102.47	127,382	+1.89(+1.87%)
Feb 24, 2022	97.45	100.68	96.74	100.58	188,633	+1.51(+1.52%)
Feb 23, 2022	102.00	102.10	98.65	99.08	154,105	-2.02(-2.00%)
Feb 22, 2022	100.95	102.64	99.81	101.09	156,769	+0.01(+0.01%)
Feb 18, 2022				101.08	0	-0.03(-0.03%)
Feb 17, 2022	102.43	102.85	101.04	101.11	125,715	-2.03(-1.97%)
Feb 16, 2022	100.56	103.22	100.56	103.14	216,329	+2.39(+2.37%)
Feb 15, 2022	99.87	101.37	99.86	100.75	113,648	+2.02(+2.05%)
Feb 14, 2022	97.91	99.08	97.07	98.73	121,966	+1.36(+1.40%)
Feb 11, 2022	97.85	98.82	96.80	97.37	119,102	-0.31(-0.31%)
Feb 10, 2022	98.76	98.86	97.17	97.68	194,860	-2.04(-2.04%)
Feb 09, 2022	100.95	101.69	99.58	99.72	124,712	-0.42(-0.42%)
Feb 08, 2022	98.73	100.42	98.47	100.14	139,467	+1.27(+1.29%)
Feb 07, 2022	98.79	99.75	97.91	98.86	106,114	-0.22(-0.22%)
Feb 04, 2022	100.19	100.19	98.30	99.08	138,404	-1.36(-1.35%)
Feb 03, 2022	100.99			100.44	513,592	+0.40(+0.40%)
Feb 02, 2022	100.42	102.59	98.76	100.04	349,060	-0.98(-0.97%)

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.