Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	108.42	108.42	103.26	103.50	592,049	-5.54(-5.08%)
Apr 28, 2022	107.96	109.32	106.49	109.04	264,532	+1.85(+1.73%)
Apr 27, 2022	107.88	108.78	107.11	107.19	172,268	-0.69(-0.64%)
Apr 26, 2022	109.16	109.65	107.86	107.88	270,046	-1.53(-1.40%)
Apr 25, 2022	109.67	109.67	107.55	109.41	170,620	-0.32(-0.30%)
Apr 22, 2022	111.53	111.57	109.67	109.74	123,717	-2.02(-1.81%)
Apr 21, 2022	113.12	113.12	111.66	111.76	167,026	-0.70(-0.63%)
Apr 20, 2022	111.20	112.80	111.20	112.46	162,979	+1.75(+1.58%)
Apr 19, 2022	108.91	110.92	108.91	110.71	257,761	+2.38(+2.20%)
Apr 18, 2022	108.62	109.12	107.80	108.33	227,560	-0.35(-0.32%)
Apr 14, 2022	109.31	109.97	108.60	108.68	171,981	-0.45(-0.42%)
Apr 13, 2022	108.29	109.25	107.93	109.13	443,358	+0.88(+0.81%)
Apr 12, 2022	108.28	109.13	107.73	108.25	439,885	+0.29(+0.27%)
Apr 11, 2022	109.07	109.70	107.73	107.97	183,093	-1.28(-1.17%)
Apr 08, 2022	109.26	109.69	108.68	109.25	86,713	-0.04(-0.03%)
Apr 07, 2022	109.90	109.96	108.38	109.28	118,277	-1.02(-0.92%)
Apr 06, 2022	108.50	110.34	107.88	110.30	130,865	+1.40(+1.28%)
Apr 05, 2022	109.41	110.60	108.50	108.90	124,971	-0.76(-0.69%)
Apr 04, 2022	110.71	110.71	108.58	109.66	147,360	-1.01(-0.91%)
Apr 01, 2022	108.99	110.67	108.66	110.67	188,024	+1.96(+1.80%)
Mar 31, 2022	110.31	110.74	108.47	108.72	270,085	-1.31(-1.19%)
Mar 30, 2022	110.39	110.57	109.56	110.02	240,214	-0.92(-0.83%)
Mar 29, 2022	108.64	111.14	108.61	110.94	139,300	+3.20(+2.97%)
Mar 28, 2022	106.81	107.75	106.47	107.74	154,846	+1.04(+0.97%)
Mar 25, 2022	105.61	106.71	105.43	106.71	252,930	+1.41(+1.34%)
Mar 24, 2022	104.76	105.30	104.31	105.30	99,127	+0.67(+0.64%)
Mar 23, 2022	105.54	105.65	104.45	104.63	617,158	-1.17(-1.10%)
Mar 22, 2022	105.87	106.47	105.43	105.80	495,102	+0.35(+0.33%)
Mar 21, 2022	106.07	106.31	104.85	105.45	90,014	-0.48(-0.45%)
Mar 18, 2022	105.58	106.02	105.06	105.92	1,709,981	+0.34(+0.32%)
Mar 17, 2022	104.03	105.68	104.02	105.58	313,778	+1.21(+1.16%)
Mar 16, 2022	103.88	104.90	102.12	104.37	280,251	+1.20(+1.16%)
Mar 15, 2022	103.38	103.90	102.20	103.17	184,306	+0.68(+0.67%)
Mar 14, 2022	103.88	104.19	102.16	102.49	286,560	-0.86(-0.83%)
Mar 11, 2022	104.81	105.25	103.20	103.35	366,455	-0.97(-0.93%)
Mar 10, 2022	102.98	104.42		104.32	161,686	+0.23(+0.22%)
Mar 09, 2022	104.23	105.02	103.91	104.09	211,078	+1.49(+1.46%)
Mar 08, 2022	102.81	104.20	102.22	102.59	471,570	-0.19(-0.19%)
Mar 07, 2022	104.46	104.77	102.69	102.79	512,182	-1.95(-1.86%)
Mar 04, 2022	102.89	104.73	102.58	104.73	339,435	+0.87(+0.83%)
Mar 03, 2022	103.64	104.11	102.35	103.87	348,235	+0.87(+0.84%)
Mar 02, 2022	101.39	103.35	101.39	103.00	366,014	+2.07(+2.05%)
Mar 01, 2022	101.76	102.22	100.29	100.93	320,586	-0.70(-0.69%)
Feb 28, 2022	102.38	102.94	100.78	101.63	1,268,846	-1.86(-1.80%)
Feb 25, 2022	101.25	103.53	101.50	103.50	277,082	+2.65(+2.63%)
Feb 24, 2022	97.69	101.01	97.42	100.85	344,445	+1.21(+1.21%)
Feb 23, 2022	101.84	102.70	99.48	99.64	360,660	-1.37(-1.36%)
Feb 22, 2022	101.22	101.68	100.36	101.02	404,733	-0.50(-0.49%)
Feb 18, 2022				101.51	0	-0.68(-0.67%)
Feb 17, 2022	102.70	103.03	101.90	102.20	383,995	-0.91(-0.89%)
Feb 16, 2022	102.60	103.29	101.92	103.11	74,521	+0.65(+0.63%)
Feb 15, 2022	102.65	103.15	102.08	102.46	382,643	+0.79(+0.78%)
Feb 14, 2022	102.56	103.39	101.19	101.67	323,994	-0.99(-0.96%)
Feb 11, 2022	103.58	104.06	101.87	102.66	557,425	-0.50(-0.48%)
Feb 10, 2022	104.40	105.49	102.53	103.16	310,607	-2.43(-2.30%)
Feb 09, 2022	104.19	105.58	104.19	105.58	243,046	+2.39(+2.32%)
Feb 08, 2022	103.86	104.00	102.97	103.19	154,655	-0.55(-0.53%)
Feb 07, 2022	104.35	104.54	103.56	103.74	119,258	-0.29(-0.27%)
Feb 04, 2022	104.48	105.26	103.02	104.02	235,572	-1.11(-1.05%)
Feb 03, 2022	105.80		105.07	105.13	109,706	-1.33(-1.25%)
Feb 02, 2022	105.37	106.65	105.37	106.46	258,415	+1.61(+1.53%)

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.