Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	109.38	109.57	106.29	106.31	840,758	-3.46(-3.15%)
Mar 30, 2022	110.95	112.20	109.28	109.76	767,113	-1.65(-1.48%)
Mar 29, 2022	111.37	112.06	109.70	111.41	727,446	+1.52(+1.38%)
Mar 28, 2022	108.45	110.16	107.98	109.89	447,007	+1.14(+1.05%)
Mar 25, 2022	109.06	109.21	107.67	108.75	538,433	-0.28(-0.26%)
Mar 24, 2022	110.02	110.02	108.14	109.03	627,471	-0.58(-0.53%)
Mar 23, 2022	113.20	113.20	109.37	109.61	518,324	-4.14(-3.64%)
Mar 22, 2022	113.72	114.45	113.20	113.75	507,733	+0.21(+0.19%)
Mar 21, 2022	113.91	115.17	112.42	113.54	618,902	-0.86(-0.75%)
Mar 18, 2022	114.10	114.63	112.47	114.40	966,903	+0.34(+0.30%)
Mar 17, 2022	111.85	114.91	111.15	114.06	594,073	+1.31(+1.16%)
Mar 16, 2022	111.62	113.98	110.54	112.75	654,095	+1.91(+1.72%)
Mar 15, 2022	108.79	111.29	108.40	110.85	631,475	+2.84(+2.63%)
Mar 14, 2022	108.20	109.63	106.14	108.01	652,875	+0.62(+0.58%)
Mar 11, 2022	109.77	109.97	107.36	107.39	448,606	-1.53(-1.41%)
Mar 10, 2022	109.10	110.26	107.88	108.93	545,568	-1.58(-1.43%)
Mar 09, 2022	109.38	112.08	109.38	110.51	676,539	+3.00(+2.79%)
Mar 08, 2022	111.19	112.62	107.41	107.51	1,119,523	-3.18(-2.88%)
Mar 07, 2022	113.34	114.42	110.68	110.69	884,804	-2.47(-2.18%)
Mar 04, 2022	112.39	113.81	112.06	113.16	1,083,696	-0.40(-0.36%)
Mar 03, 2022	114.36	115.06	113.40	113.57	1,113,970	+0.33(+0.29%)
Mar 02, 2022	111.78	114.23	111.17	113.24	800,976	+2.64(+2.39%)
Mar 01, 2022	109.97	111.79	108.18	110.60	960,293	+0.11(+0.10%)
Feb 28, 2022	110.33	111.07	108.90	110.49	1,031,387	-0.56(-0.50%)
Feb 25, 2022	107.85	111.29	108.31	111.05	782,250	+3.28(+3.04%)
Feb 24, 2022	103.63	107.99	103.07	107.77	1,148,381	+2.07(+1.95%)
Feb 23, 2022	109.90	110.39	105.16	105.70	1,033,470	-3.81(-3.48%)
Feb 22, 2022	109.74	111.17	108.55	109.52	613,641	-0.60(-0.54%)
Feb 18, 2022				110.11	0	-0.44(-0.40%)
Feb 17, 2022	110.34	112.73	109.82	110.56	991,112	-0.63(-0.56%)
Feb 16, 2022	111.95	113.23	109.23	111.18	2,064,002	-1.78(-1.58%)
Feb 15, 2022	109.60	115.90	109.60	112.97	1,501,898	-1.20(-1.05%)
Feb 14, 2022	115.00	115.77	112.56	114.17	754,004	-0.52(-0.45%)
Feb 11, 2022	116.62	117.89	113.83	114.69	591,009	-1.76(-1.51%)
Feb 10, 2022	118.34	119.33	115.81	116.44	885,941	-4.33(-3.59%)
Feb 09, 2022	119.30	120.98	118.20	120.77	1,005,772	+3.34(+2.84%)
Feb 08, 2022	116.47	118.23	115.77	117.44	515,355	+1.22(+1.05%)
Feb 07, 2022	116.01	118.00	115.05	116.22	1,155,214	+1.17(+1.01%)
Feb 04, 2022	112.05	115.78	111.52	115.05	1,341,056	+3.03(+2.70%)
Feb 03, 2022	115.11		111.81	112.02	1,156,968	-3.93(-3.39%)
Feb 02, 2022	116.08	117.71	114.89	115.95	756,497	+0.17(+0.15%)
Feb 01, 2022	118.31	119.22	114.78	115.78	746,869	-2.63(-2.22%)
Jan 31, 2022	116.12	118.54		118.41	672,742	+1.47(+1.25%)
Jan 28, 2022	115.56	116.97	113.54	116.94	793,017	+0.67(+0.58%)
Jan 27, 2022	117.42	119.02	115.14	116.27	725,836	+0.12(+0.10%)
Jan 26, 2022	117.21	119.91	115.46	116.15	990,526	-0.28(-0.24%)
Jan 25, 2022	116.92	117.30	114.57	116.43	713,265	-2.77(-2.32%)
Jan 24, 2022	115.03	119.67	114.14	119.20	1,165,090	+2.19(+1.87%)
Jan 21, 2022	116.64	118.30	115.44	117.01	652,443	+0.51(+0.44%)
Jan 20, 2022	118.92	120.27	116.34	116.50	613,491	-2.10(-1.77%)
Jan 19, 2022	119.97	120.80	118.42	118.60	598,730	-0.93(-0.78%)
Jan 18, 2022	118.91	120.14	117.82	119.53	658,636	-0.55(-0.46%)
Jan 14, 2022				120.08	0	-1.60(-1.32%)
Jan 13, 2022	123.62	125.36	121.43	121.68	466,218	-1.41(-1.14%)
Jan 12, 2022	123.89	124.81	122.65	123.09	550,395	-0.03(-0.02%)
Jan 11, 2022	121.20	123.31	119.89	123.12	568,509	+2.43(+2.02%)
Jan 10, 2022	121.16	121.61	118.02	120.69	930,895	-1.49(-1.22%)
Jan 07, 2022	123.23	124.28	121.97	122.17	868,788	-1.39(-1.12%)
Jan 06, 2022	124.79	125.16	123.34	123.56	494,147	-1.20(-0.96%)
Jan 05, 2022	128.07	128.82	124.67	124.76	647,396	-2.98(-2.33%)
Jan 04, 2022	125.77	128.16	125.72	127.74	473,695	+2.93(+2.35%)

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.