Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	92.25	95.63	90.12	90.35	1,012,583	-2.56(-2.76%)
Apr 28, 2022	93.52	94.35	89.98	92.91	897,171	+0.47(+0.50%)
Apr 27, 2022	94.40	96.09	90.82	92.44	1,143,403	-1.28(-1.37%)
Apr 26, 2022	94.72	99.73	91.64	93.72	2,480,171	-7.89(-7.76%)
Apr 25, 2022	97.94	102.05	96.83	101.61	1,352,167	+3.44(+3.51%)
Apr 22, 2022	100.50	101.56	97.96	98.17	691,866	-3.46(-3.41%)
Apr 21, 2022	105.36	105.36	101.36	101.63	493,016	-1.72(-1.67%)
Apr 20, 2022	103.97	105.63	102.57	103.35	469,989	-0.36(-0.35%)
Apr 19, 2022	100.78	104.24	100.78	103.72	540,165	+3.21(+3.19%)
Apr 18, 2022	101.17	102.45	98.98	100.51	605,338	-1.54(-1.51%)
Apr 14, 2022	102.47	103.51	101.27	102.05	581,273	-0.15(-0.15%)
Apr 13, 2022	100.87	102.44	100.44	102.20	405,106	+1.52(+1.51%)
Apr 12, 2022	101.67	103.73	100.22	100.68	500,959	+0.06(+0.06%)
Apr 11, 2022	98.92	101.70	98.13	100.62	815,086	+1.13(+1.14%)
Apr 08, 2022	98.58	100.70	97.93	99.49	563,105	+0.89(+0.91%)
Apr 07, 2022	96.66	99.00	96.05	98.60	692,924	+0.87(+0.89%)
Apr 06, 2022	97.64	98.66	94.86	97.73	980,854	-1.05(-1.06%)
Apr 05, 2022	101.83	102.67	98.36	98.78	1,213,842	-3.89(-3.79%)
Apr 04, 2022	101.42	103.14	100.70	102.67	462,928	+1.38(+1.36%)
Apr 01, 2022	100.73	101.67	99.57	101.29	810,271	+1.06(+1.06%)
Mar 31, 2022	104.62	104.64	99.92	100.22	921,871	-5.29(-5.01%)
Mar 30, 2022	106.21	107.65	104.90	105.52	748,773	-1.21(-1.13%)
Mar 29, 2022	104.16	108.05	104.15	106.72	632,073	+4.30(+4.20%)
Mar 28, 2022	101.63	102.57	99.10	102.42	536,217	+1.08(+1.06%)
Mar 25, 2022	101.92	102.05	99.80	101.35	473,768	-0.31(-0.31%)
Mar 24, 2022	99.92	102.42	98.78	101.66	667,747	+2.95(+2.99%)
Mar 23, 2022	103.24	103.61	98.68	98.71	832,725	-5.52(-5.30%)
Mar 22, 2022	103.30	105.38	103.23	104.23	511,584	+1.24(+1.20%)
Mar 21, 2022	105.24	107.15	102.00	102.99	566,870	-1.93(-1.84%)
Mar 18, 2022	99.32	105.72	99.32	104.92	1,678,564	+3.68(+3.64%)
Mar 17, 2022	100.69	100.87	99.81	101.24	540,761	-0.68(-0.66%)
Mar 16, 2022	102.37	104.15	100.03	101.92	828,199	+0.90(+0.89%)
Mar 15, 2022	100.05	101.85	98.75	101.02	740,253	+1.68(+1.70%)
Mar 14, 2022	102.06	102.71	98.22	99.34	906,838	-1.95(-1.93%)
Mar 11, 2022	106.57	106.57	100.78	101.29	539,607	-4.05(-3.84%)
Mar 10, 2022	105.41	108.17	103.37	105.33	676,483	-1.90(-1.77%)
Mar 09, 2022	106.57	108.15	106.01	107.24	534,657	+3.95(+3.82%)
Mar 08, 2022	104.12	106.57	101.68	103.29	1,727,196	-0.82(-0.79%)
Mar 07, 2022	111.58	112.26	101.80	104.11	2,623,310	-7.96(-7.10%)
Mar 04, 2022	114.71	115.21	110.65	112.06	975,609	-3.99(-3.44%)
Mar 03, 2022	116.14	116.49	112.66	116.05	587,835	+0.93(+0.81%)
Mar 02, 2022	111.34	116.96	110.64	115.12	827,973	+4.09(+3.69%)
Mar 01, 2022	115.14	115.74	110.43	111.02	811,840	-4.61(-3.98%)
Feb 28, 2022	111.97	115.94	111.97	115.63	628,069	+2.30(+2.03%)
Feb 25, 2022	110.80	114.18	112.07	113.33	832,198	+1.52(+1.36%)
Feb 24, 2022	110.43	115.12	109.07	111.80	1,395,676	-1.99(-1.75%)
Feb 23, 2022	117.34	117.36	113.67	113.79	702,162	-2.67(-2.29%)
Feb 22, 2022	117.06	119.96	115.41	116.46	776,597	-1.46(-1.24%)
Feb 18, 2022				117.92	0	-0.07(-0.06%)
Feb 17, 2022	118.01	119.26	116.89	117.98	657,174	-1.97(-1.64%)
Feb 16, 2022	115.75	120.56	115.61	119.95	751,381	+3.29(+2.82%)
Feb 15, 2022	113.61	117.39	112.58	116.66	691,120	+4.25(+3.78%)
Feb 14, 2022	114.05	115.67	112.10	112.41	677,542	-1.76(-1.54%)
Feb 11, 2022	113.63	115.99	113.31	114.17	667,848	+1.13(+1.00%)
Feb 10, 2022	112.66	116.55	112.66	113.04	483,530	-1.00(-0.88%)
Feb 09, 2022	113.56	114.37	112.68	114.05	739,229	+1.05(+0.93%)
Feb 08, 2022	110.72	113.19	109.47	113.00	696,893	+2.82(+2.56%)
Feb 07, 2022	109.17	110.72	107.25	110.17	742,705	+1.18(+1.09%)
Feb 04, 2022	107.86	110.29	106.00	108.99	1,038,725	+0.67(+0.62%)
Feb 03, 2022	108.85			108.32	552,144	-0.31(-0.29%)
Feb 02, 2022	109.26	109.79	106.54	108.63	622,148	-0.24(-0.22%)

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.