Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	128.00	131.84	127.40	127.47	7,867,395	-1.85(-1.43%)
Mar 30, 2022	129.92	132.40	128.52	129.32	6,226,330	+1.15(+0.89%)
Mar 29, 2022	124.46	128.23	122.88	128.18	8,281,465	+0.15(+0.12%)
Mar 28, 2022	128.10	128.87	126.50	128.02	7,270,022	-3.29(-2.50%)
Mar 25, 2022	124.92	131.60	124.75	131.31	8,583,485	+5.96(+4.75%)
Mar 24, 2022	124.27	126.26	123.63	125.35	4,166,770	+1.38(+1.12%)
Mar 23, 2022	123.74	125.06	122.65	123.97	5,771,175	+2.53(+2.08%)
Mar 22, 2022	122.22	123.14	119.40	121.44	4,698,063	-0.71(-0.58%)
Mar 21, 2022	120.85	122.93	120.48	122.15	7,773,668	+4.00(+3.38%)
Mar 18, 2022	118.01	118.80	117.38	118.15	8,399,511	-0.18(-0.15%)
Mar 17, 2022	115.30	119.11	115.00	118.33	10,727,387	+5.89(+5.24%)
Mar 16, 2022	112.33	113.81	110.56	112.44	15,437,825	+0.25(+0.23%)
Mar 15, 2022	109.48	113.30	108.38	112.19	11,837,756	-1.98(-1.74%)
Mar 14, 2022	116.95	117.31	111.81	114.17	17,971,280	-5.05(-4.24%)
Mar 11, 2022	119.72	122.02	118.72	119.22	9,821,768	-1.90(-1.57%)
Mar 10, 2022	119.53	121.92		121.11	12,624,537	+2.37(+2.00%)
Mar 09, 2022	116.17	119.79	113.47	118.75	23,370,492	-1.07(-0.89%)
Mar 08, 2022	121.61	125.27	116.47	119.81	19,335,858	+1.15(+0.97%)
Mar 07, 2022	119.64	122.90	115.89	118.66	17,852,792	+0.68(+0.58%)
Mar 04, 2022	113.80	118.26	113.74	117.98	20,416,030	+4.47(+3.94%)
Mar 03, 2022	113.53	114.79	111.84	113.51	15,722,090	-1.17(-1.02%)
Mar 02, 2022	115.05	116.30	113.02	114.68	19,694,306	+2.12(+1.89%)
Mar 01, 2022	112.40	114.55	110.62	112.55	19,498,046	+2.22(+2.01%)
Feb 28, 2022	105.74	110.51	105.33	110.34	17,253,282	+5.51(+5.26%)
Feb 25, 2022	103.47	105.11	102.49	104.83	9,631,595	+1.05(+1.01%)
Feb 24, 2022	104.18	104.81	100.28	103.78	18,080,016	+1.74(+1.70%)
Feb 23, 2022	101.62	103.72	100.95	102.04	10,881,729	+1.75(+1.74%)
Feb 22, 2022	105.70	105.70	98.65	100.29	12,020,088	-2.06(-2.01%)
Feb 18, 2022				102.35	0	-1.13(-1.09%)
Feb 17, 2022	103.36	105.79	102.71	103.48	10,653,847	+0.11(+0.11%)
Feb 16, 2022	105.01	106.82	102.63	103.37	10,669,056	-0.58(-0.55%)
Feb 15, 2022	101.98	104.33	100.89	103.95	9,736,609	-1.07(-1.02%)
Feb 14, 2022	107.22	107.22	103.79	105.01	9,764,978	-2.53(-2.35%)
Feb 11, 2022	104.88	107.99	104.06	107.54	14,308,852	+3.66(+3.53%)
Feb 10, 2022	102.81	107.14	102.75	103.88	11,067,231	+0.11(+0.11%)
Feb 09, 2022	101.80	104.18	101.71	103.77	6,254,731	+2.09(+2.05%)
Feb 08, 2022	104.38	104.75	100.59	101.68	9,937,523	-3.28(-3.13%)
Feb 07, 2022	104.35	106.51	103.24	104.97	8,180,004	-0.66(-0.63%)
Feb 04, 2022	104.98	108.72	104.72	105.63	10,853,322	+1.61(+1.55%)
Feb 03, 2022	104.23	105.21	102.28	104.01	8,429,192	-1.54(-1.46%)
Feb 02, 2022	105.20	105.69	102.51	105.55	8,241,646	+0.70(+0.67%)
Feb 01, 2022	99.78	105.40	99.08	104.85	12,100,185	+4.25(+4.22%)
Jan 31, 2022	99.84	101.67		100.61	7,715,776	+0.55(+0.55%)
Jan 28, 2022	99.52	101.01	96.87	100.06	11,234,031	+1.04(+1.05%)
Jan 27, 2022	101.30	102.74	96.49	99.02	13,423,914	+0.05(+0.05%)
Jan 26, 2022	102.14	103.67	97.66	98.97	13,340,735	-1.30(-1.30%)
Jan 25, 2022	95.16	101.06	93.34	100.28	12,093,082	+3.67(+3.80%)
Jan 24, 2022	91.63	97.00	89.52	96.60	15,357,340	+1.71(+1.80%)
Jan 21, 2022	96.89	97.69	93.86	94.90	16,214,633	-3.54(-3.60%)
Jan 20, 2022	100.50	103.61	98.24	98.44	10,239,677	-3.42(-3.35%)
Jan 19, 2022	104.10	104.45	100.52	101.85	11,453,486	-1.13(-1.10%)
Jan 18, 2022	105.70	106.60	101.84	102.98	8,510,039	-1.77(-1.68%)
Jan 14, 2022				104.75	0	+3.15(+3.10%)
Jan 13, 2022	102.98	104.43	101.13	101.60	7,149,183	-2.02(-1.95%)
Jan 12, 2022	103.60	104.38	102.03	103.62	8,359,587	+1.08(+1.05%)
Jan 11, 2022	99.41	103.13	97.74	102.54	9,215,810	+4.34(+4.42%)
Jan 10, 2022	98.41	99.23	96.16	98.20	9,647,743	-0.61(-0.62%)
Jan 07, 2022	99.29	99.78	97.55	98.81	6,071,579	+0.08(+0.08%)
Jan 06, 2022	98.74	99.95	96.69	98.74	8,481,291	+2.92(+3.04%)
Jan 05, 2022	99.83	100.83	95.67	95.82	9,186,433	-3.02(-3.06%)
Jan 04, 2022	95.84	99.25	95.72	98.84	7,917,613	+4.07(+4.29%)

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.