Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	109.75	109.75	108.95	108.95	1,894	-3.28(-2.92%)
Mar 30, 2022	111.72	114.37	111.72	112.23	31,484	-1.00(-0.88%)
Mar 29, 2022	114.00	114.00	113.00	113.23	2,544	+5.23(+4.84%)
Mar 28, 2022	112.09	112.09	108.00	108.00	2,099	-0.05(-0.05%)
Mar 25, 2022	110.00	112.72	107.93	108.05	1,317	-1.63(-1.49%)
Mar 24, 2022	108.32	109.68	108.32	109.68	1,234	-2.25(-2.01%)
Mar 23, 2022	108.83	111.93	108.83	111.93	1,242	-1.34(-1.18%)
Mar 22, 2022	109.75	113.27	109.75	113.27	28,513	+1.57(+1.41%)
Mar 21, 2022	110.98	114.19	110.05	111.70	3,138	+1.37(+1.24%)
Mar 18, 2022	114.02	114.02	110.33	110.33	3,471	-5.98(-5.14%)
Mar 17, 2022	111.61	116.31	111.61	116.31	2,576	+5.25(+4.73%)
Mar 16, 2022	111.08	112.84	111.06	111.06	36,994	+3.80(+3.54%)
Mar 15, 2022	110.51	110.51	107.17	107.26	25,218	-3.01(-2.73%)
Mar 14, 2022	111.33	112.42	109.63	110.27	38,314	+2.17(+2.01%)
Mar 11, 2022	107.83	111.17	107.83	108.10	30,711	-1.37(-1.25%)
Mar 10, 2022	108.08	109.47	105.55	109.47	42,260	-2.95(-2.62%)
Mar 09, 2022	106.00	112.92	106.00	112.42	29,144	+5.42(+5.06%)
Mar 08, 2022	105.33	108.00	105.33	107.00	30,025	+2.92(+2.81%)
Mar 07, 2022	107.92	107.92	103.58	104.08	16,369	+0.00(+0.00%)
Mar 04, 2022	104.08	106.94	104.08	104.08	26,467	-9.34(-8.23%)
Mar 03, 2022	108.89	113.42	107.65	113.42	2,602	+0.92(+0.82%)
Mar 02, 2022	111.39	112.50	111.39	112.50	28,813	+2.50(+2.27%)
Mar 01, 2022	111.72	111.72	110.00	110.00	24,753	-1.25(-1.12%)
Feb 28, 2022	114.82	114.82	110.54	111.25	3,930	-2.25(-1.98%)
Feb 25, 2022	116.42	116.42	113.50	113.50	3,128	+1.70(+1.52%)
Feb 24, 2022	109.01	111.80	104.00	111.80	4,716	+0.98(+0.88%)
Feb 23, 2022	115.42	115.42	110.82	110.82	20,673	-0.76(-0.68%)
Feb 22, 2022	112.43	114.92	111.58	111.58	3,295	-5.03(-4.31%)
Feb 18, 2022				116.61	0	-4.81(-3.96%)
Feb 17, 2022	117.56	121.42	117.56	121.42	1,702	+0.75(+0.62%)
Feb 16, 2022	120.17	120.67	116.45	120.67	996	+0.67(+0.56%)
Feb 15, 2022	118.34	122.34	118.34	120.00	2,549	+1.28(+1.08%)
Feb 14, 2022	117.46	119.15	117.31	118.72	7,857	-1.30(-1.08%)
Feb 11, 2022	121.65	125.61	120.02	120.02	2,969	-6.54(-5.17%)
Feb 10, 2022	122.11	126.56	122.11	126.56	1,071	+0.03(+0.02%)
Feb 09, 2022	124.00	126.53	123.55	126.53	27,744	+3.53(+2.87%)
Feb 08, 2022	125.18	125.85	122.80	123.00	15,590	-3.35(-2.65%)
Feb 07, 2022	127.78	127.78	126.23	126.35	1,883	+2.66(+2.15%)
Feb 04, 2022	125.26	125.26	122.20	123.69	4,506	-0.45(-0.36%)
Feb 03, 2022	123.20			124.14	29,002	-0.96(-0.77%)
Feb 02, 2022	127.13	127.92	125.10	125.10	59,279	-1.83(-1.44%)
Feb 01, 2022	126.48	127.51	125.64	126.93	48,392	+2.38(+1.91%)
Jan 31, 2022	123.22	124.55	120.90	124.55	28,769	+4.64(+3.87%)
Jan 28, 2022	121.45	122.42	119.00	119.91	22,982	-3.76(-3.04%)
Jan 27, 2022	125.27	125.35	122.02	123.67	6,591	-9.75(-7.31%)
Jan 26, 2022	133.92	133.92	131.25	133.42	17,380	-0.02(-0.01%)
Jan 25, 2022	132.20	133.44	130.83	133.44	3,387	+2.36(+1.80%)
Jan 24, 2022	131.65	133.17	129.57	131.08	10,501	-7.04(-5.10%)
Jan 21, 2022	138.42	138.42	136.25	138.12	3,442	+0.52(+0.38%)
Jan 20, 2022	140.42	140.50	137.60	137.60	4,925	+0.55(+0.40%)
Jan 19, 2022	138.48	138.48	137.05	137.05	1,322	-0.52(-0.38%)
Jan 18, 2022	137.77	137.77	134.85	137.57	8,771	-0.39(-0.28%)
Jan 14, 2022				137.96	0	-1.27(-0.91%)
Jan 13, 2022	140.48	141.39	138.41	139.23	3,332	-0.35(-0.25%)
Jan 12, 2022	140.00	140.00	138.05	139.58	1,761	+1.48(+1.07%)
Jan 11, 2022	138.00	139.89	135.75	138.10	13,181	+0.07(+0.05%)
Jan 10, 2022	138.92	138.99	135.71	138.03	10,345	-0.17(-0.12%)
Jan 07, 2022	135.10	138.87	135.10	138.20	62,182	+1.46(+1.07%)
Jan 06, 2022	136.87	139.00	136.12	136.74	25,371	-2.86(-2.05%)
Jan 05, 2022	139.60	141.92	139.60	139.60	23,161	-0.11(-0.08%)
Jan 04, 2022	139.74	141.26	139.71	139.71	22,558	-1.41(-1.00%)

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.