Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	102.09	102.32	96.36	96.73	1,042,119	-5.64(-5.51%)
Mar 30, 2022	104.42	104.92	101.28	102.37	592,957	-2.20(-2.10%)
Mar 29, 2022	102.36	105.05	102.06	104.57	565,457	+2.65(+2.60%)
Mar 28, 2022	103.31	103.31	100.22	101.92	599,142	-1.43(-1.39%)
Mar 25, 2022	103.88	104.44	102.42	103.35	334,460	+0.30(+0.29%)
Mar 24, 2022	103.04	104.46	102.18	103.05	647,710	+1.00(+0.98%)
Mar 23, 2022	103.11	103.78	101.73	102.05	281,334	-1.59(-1.53%)
Mar 22, 2022	105.82	106.30	103.12	103.64	384,013	-1.27(-1.21%)
Mar 21, 2022	105.88	106.86	104.34	104.91	428,746	-0.29(-0.27%)
Mar 18, 2022	104.23	105.51	103.47	105.20	1,667,784	+0.30(+0.28%)
Mar 17, 2022	103.75	105.76	103.75	104.90	624,799	-0.19(-0.18%)
Mar 16, 2022	104.94	106.29	103.25	105.09	430,406	+0.80(+0.77%)
Mar 15, 2022	102.53	104.41	101.78	104.29	396,497	+2.20(+2.15%)
Mar 14, 2022	103.78	104.87	100.97	102.09	434,145	-0.60(-0.58%)
Mar 11, 2022	103.96	105.07	102.32	102.69	470,501	-0.72(-0.70%)
Mar 10, 2022	101.87	103.94	101.26	103.41	384,129	+0.34(+0.33%)
Mar 09, 2022	102.76	103.75	102.11	103.07	810,757	+2.02(+2.00%)
Mar 08, 2022	99.02	103.87	98.30	101.06	637,893	+2.52(+2.56%)
Mar 07, 2022	101.81	102.86	98.35	98.54	697,568	-3.62(-3.55%)
Mar 04, 2022	103.52	103.83	99.76	102.16	924,926	-3.26(-3.09%)
Mar 03, 2022	105.70	106.43	104.50	105.42	508,313	-0.22(-0.21%)
Mar 02, 2022	103.65	106.31	103.58	105.64	520,353	+2.98(+2.90%)
Mar 01, 2022	106.93	107.70	101.90	102.66	756,485	-4.06(-3.80%)
Feb 28, 2022	102.52	108.76	102.52	106.72	849,231	+2.61(+2.51%)
Feb 25, 2022	101.17	104.45	101.49	104.10	472,477	+2.97(+2.94%)
Feb 24, 2022	99.29	101.47	97.84	101.13	604,173	-0.09(-0.08%)
Feb 23, 2022	104.29	105.13	101.00	101.22	590,088	-2.81(-2.70%)
Feb 22, 2022	106.60	107.12	103.78	104.02	507,386	-2.81(-2.63%)
Feb 18, 2022				106.83	0	-1.92(-1.77%)
Feb 17, 2022	111.03	111.30	108.43	108.75	475,415	-3.02(-2.70%)
Feb 16, 2022	110.24	112.34	109.72	111.77	440,036	+0.84(+0.76%)
Feb 15, 2022	108.11	111.18	108.10	110.92	760,998	+1.63(+1.50%)
Feb 14, 2022	111.18	111.61	107.66	109.29	673,668	-1.51(-1.36%)
Feb 11, 2022	111.15	112.47	109.89	110.80	681,977	-0.52(-0.47%)
Feb 10, 2022	110.67	113.39	109.63	111.32	675,705	+0.62(+0.56%)
Feb 09, 2022	109.84	111.66	109.84	110.69	778,801	+1.44(+1.32%)
Feb 08, 2022	108.00	109.45	107.57	109.26	515,975	+1.76(+1.64%)
Feb 07, 2022	109.38	110.32	107.11	107.49	548,261	-1.86(-1.70%)
Feb 04, 2022	107.29	110.09	106.60	109.35	653,114	+1.55(+1.44%)
Feb 03, 2022	108.41			107.80	588,430	-1.12(-1.03%)
Feb 02, 2022	109.98	110.81	107.99	108.92	1,090,092	-2.13(-1.92%)
Feb 01, 2022	108.92	111.18	108.20	111.05	579,614	+2.02(+1.85%)
Jan 31, 2022	105.92	109.03		109.03	683,482	+1.86(+1.73%)
Jan 28, 2022	106.90	107.25	104.97	107.17	895,549	-0.59(-0.55%)
Jan 27, 2022	113.01	114.04	106.24	107.76	896,238	-3.37(-3.03%)
Jan 26, 2022	111.37	116.59	110.17	111.14	1,324,352	-0.73(-0.65%)
Jan 25, 2022	109.34	113.42	106.56	111.86	1,225,173	+0.01(+0.01%)
Jan 24, 2022	107.78	112.01	106.81	111.85	801,615	+1.10(+0.99%)
Jan 21, 2022	112.27	113.49	110.42	110.75	557,919	-1.95(-1.73%)
Jan 20, 2022	115.74	116.46	112.50	112.71	863,538	-2.44(-2.12%)
Jan 19, 2022	119.27	119.54	114.92	115.15	938,190	-4.12(-3.45%)
Jan 18, 2022	117.59	119.90	116.86	119.27	565,887	+0.35(+0.30%)
Jan 14, 2022				118.91	0	+1.20(+1.02%)
Jan 13, 2022	114.82	118.11	114.82	117.72	456,157	+3.77(+3.30%)
Jan 12, 2022	115.67	116.32	112.71	113.95	825,662	-0.99(-0.86%)
Jan 11, 2022	114.97	114.97	112.49	114.94	433,253	+0.36(+0.31%)
Jan 10, 2022	115.79	115.79	113.07	114.58	490,611	-0.15(-0.13%)
Jan 07, 2022	112.45	116.11	110.97	114.74	595,562	-0.55(-0.47%)
Jan 06, 2022	114.83	115.90	113.56	115.28	439,839	+1.58(+1.39%)
Jan 05, 2022	114.72	116.82	113.64	113.70	570,866	-1.11(-0.97%)
Jan 04, 2022	110.29	115.51	110.21	114.81	503,703	+5.60(+5.13%)

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.