Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	113.25	114.17	111.35	111.61	230,783	-2.05(-1.80%)
Mar 30, 2022	114.30	115.23	113.12	113.66	252,231	-0.84(-0.74%)
Mar 29, 2022	114.53	115.62	113.98	114.50	376,315	+1.44(+1.27%)
Mar 28, 2022	113.92	114.49	112.22	113.06	108,989	-1.41(-1.23%)
Mar 25, 2022	114.55	115.80	113.84	114.47	206,495	+0.88(+0.78%)
Mar 24, 2022	113.03	113.60	111.84	113.59	254,757	+0.97(+0.86%)
Mar 23, 2022	115.76	115.76	112.58	112.62	194,482	-3.83(-3.28%)
Mar 22, 2022	118.17	118.91	115.61	116.44	284,985	-1.43(-1.21%)
Mar 21, 2022	118.17	119.77	116.64	117.87	187,542	-0.66(-0.56%)
Mar 18, 2022	116.97	118.91	115.40	118.53	595,504	+1.90(+1.63%)
Mar 17, 2022	116.22	117.95	116.10	116.63	248,170	-0.59(-0.51%)
Mar 16, 2022	116.57	118.20	115.41	117.23	347,605	+0.67(+0.58%)
Mar 15, 2022	115.58	116.70	115.42	116.55	246,126	+1.93(+1.69%)
Mar 14, 2022	116.74	116.74	113.90	114.62	195,650	-1.00(-0.86%)
Mar 11, 2022	117.18	117.71	115.59	115.62	262,014	-0.60(-0.52%)
Mar 10, 2022	113.12	116.30		116.22	300,438	+0.99(+0.86%)
Mar 09, 2022	113.61	116.23	113.50	115.23	347,119	+3.88(+3.49%)
Mar 08, 2022	111.20	114.13	110.23	111.35	355,852	+0.16(+0.14%)
Mar 07, 2022	114.08	114.82	111.15	111.19	445,985	-2.67(-2.35%)
Mar 04, 2022	111.97	115.16	111.34	113.87	339,685	+0.21(+0.18%)
Mar 03, 2022	115.39	116.14	113.12	113.66	331,040	-1.51(-1.31%)
Mar 02, 2022	111.51	116.22	110.98	115.17	326,900	+4.94(+4.48%)
Mar 01, 2022	114.20	115.36	109.56	110.23	359,201	-4.26(-3.72%)
Feb 28, 2022	114.10	115.77	113.84	114.49	372,808	-1.40(-1.21%)
Feb 25, 2022	113.45	116.76	112.52	115.89	387,348	+4.85(+4.36%)
Feb 24, 2022	110.98	111.60	106.81	111.04	514,592	-2.67(-2.34%)
Feb 23, 2022	114.76	115.91	113.48	113.71	438,041	+0.14(+0.12%)
Feb 22, 2022	114.15	115.10	113.26	113.57	366,280	-0.90(-0.79%)
Feb 18, 2022				114.47	0	+0.59(+0.51%)
Feb 17, 2022	115.16	115.38	113.82	113.89	255,582	-2.52(-2.16%)
Feb 16, 2022	116.32	117.22	115.45	116.40	199,529	-0.41(-0.35%)
Feb 15, 2022	115.71	117.09	115.19	116.81	165,071	+2.53(+2.21%)
Feb 14, 2022	114.33	115.27	113.35	114.28	229,890	+0.19(+0.17%)
Feb 11, 2022	114.87	115.45	113.27	114.09	233,116	-0.22(-0.19%)
Feb 10, 2022	113.95	117.16	113.83	114.31	237,149	-1.83(-1.58%)
Feb 09, 2022	116.60	117.54	115.96	116.15	233,441	+0.80(+0.70%)
Feb 08, 2022	114.25	115.86	114.25	115.34	259,821	+1.41(+1.23%)
Feb 07, 2022	115.17	115.82	113.85	113.94	255,486	-1.32(-1.14%)
Feb 04, 2022	114.37	116.08	113.68	115.25	284,929	+0.66(+0.58%)
Feb 03, 2022	115.04		114.48	114.59	197,235	-1.43(-1.23%)
Feb 02, 2022	116.12	116.88	115.55	116.02	201,857	-0.73(-0.63%)
Feb 01, 2022	118.17	118.90	115.92	116.75	234,103	-1.38(-1.17%)
Jan 31, 2022	115.36	118.19		118.13	347,437	+1.32(+1.13%)
Jan 28, 2022	115.04	116.82	112.32	116.81	306,311	+2.06(+1.80%)
Jan 27, 2022	116.48	118.28	114.57	114.75	318,131	-0.55(-0.47%)
Jan 26, 2022	117.38	119.21	114.91	115.29	308,319	-0.58(-0.50%)
Jan 25, 2022	118.16	119.30	113.69	115.88	369,654	-4.10(-3.42%)
Jan 24, 2022	114.13	120.39	113.61	119.98	380,436	+4.06(+3.50%)
Jan 21, 2022	116.68	119.25	115.78	115.92	367,136	-0.99(-0.85%)
Jan 20, 2022	118.97	121.31	116.79	116.91	294,499	-1.25(-1.06%)
Jan 19, 2022	119.41	120.74	118.02	118.16	434,316	-1.38(-1.15%)
Jan 18, 2022	122.20	122.92	119.42	119.53	325,367	-3.98(-3.23%)
Jan 14, 2022				123.52	0	-0.07(-0.06%)
Jan 13, 2022	122.89	124.87	122.89	123.59	255,874	+1.73(+1.42%)
Jan 12, 2022	123.67	124.47	121.25	121.86	299,154	-1.54(-1.25%)
Jan 11, 2022	123.23	123.50	120.54	123.40	150,042	+0.81(+0.66%)
Jan 10, 2022	123.27	123.73	121.06	122.59	171,720	-1.71(-1.38%)
Jan 07, 2022	126.19	126.51	123.50	124.30	203,713	-2.27(-1.79%)
Jan 06, 2022	126.08	127.25	125.26	126.57	222,617	+0.75(+0.60%)
Jan 05, 2022	128.63	130.51	125.58	125.81	201,356	-2.88(-2.24%)
Jan 04, 2022	126.93	129.20	125.45	128.69	312,186	+2.62(+2.08%)

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.