Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	105.98	106.44	102.61	102.86	488,344	-3.01(-2.84%)
Apr 28, 2022	106.25	106.51	104.11	105.87	501,812	+0.57(+0.54%)
Apr 27, 2022	105.91	106.48	104.27	105.30	1,171,025	-0.86(-0.81%)
Apr 26, 2022	107.19	107.93	106.00	106.16	573,462	-1.48(-1.37%)
Apr 25, 2022	107.95	107.95	105.34	107.64	928,826	-0.67(-0.62%)
Apr 22, 2022	109.17	110.20	108.16	108.31	614,839	-0.94(-0.86%)
Apr 21, 2022	113.50	113.60	108.93	109.25	753,931	-3.33(-2.96%)
Apr 20, 2022	113.23	113.54	112.09	112.58	467,153	-0.07(-0.06%)
Apr 19, 2022	111.46	113.39	111.33	112.65	514,940	+0.97(+0.87%)
Apr 18, 2022	112.08	112.67	111.16	111.68	540,159	-0.24(-0.21%)
Apr 14, 2022	111.75	112.77	111.75	111.92	586,590	+0.30(+0.27%)
Apr 13, 2022	111.19	112.29	111.01	111.62	461,027	+0.96(+0.87%)
Apr 12, 2022	110.69	111.89	110.12	110.66	477,243	+0.62(+0.56%)
Apr 11, 2022	109.66	111.50	109.66	110.04	662,783	+0.38(+0.35%)
Apr 08, 2022	111.29	111.80	109.49	109.66	542,794	-1.51(-1.36%)
Apr 07, 2022	109.73	111.47	109.05	111.17	813,215	+1.59(+1.45%)
Apr 06, 2022	109.17	110.19	109.10	109.58	1,146,566	-0.43(-0.39%)
Apr 05, 2022	111.56	112.60	109.88	110.01	1,470,661	-1.32(-1.19%)
Apr 04, 2022	111.94	111.94	110.23	111.33	329,149	-0.31(-0.28%)
Apr 01, 2022	111.30	111.83	110.22	111.64	505,704	+0.85(+0.77%)
Mar 31, 2022	112.17	112.81	110.73	110.79	310,990	-1.45(-1.29%)
Mar 30, 2022	111.90	113.05	111.47	112.24	412,995	+0.22(+0.20%)
Mar 29, 2022	111.19	112.16	110.42	112.02	710,064	+0.59(+0.53%)
Mar 28, 2022	112.95	112.95	110.93	111.43	648,224	-1.52(-1.35%)
Mar 25, 2022	112.84	113.67	112.47	112.95	649,815	+0.39(+0.35%)
Mar 24, 2022	112.06	112.64	111.46	112.56	637,259	+1.07(+0.96%)
Mar 23, 2022	111.94	112.35	111.33	111.49	777,112	-0.44(-0.39%)
Mar 22, 2022	111.19	112.38	110.32	111.93	1,775,707	+1.33(+1.20%)
Mar 21, 2022	108.83	111.03	108.83	110.60	624,813	+1.40(+1.28%)
Mar 18, 2022	108.91	109.34	107.98	109.20	434,829	+0.64(+0.59%)
Mar 17, 2022	106.94	108.56	106.85	108.56	581,803	+1.67(+1.56%)
Mar 16, 2022	107.55	108.06	104.75	106.89	575,481	-0.25(-0.23%)
Mar 15, 2022	106.05	107.38	105.53	107.14	490,160	+1.79(+1.70%)
Mar 14, 2022	106.81	106.81	104.21	105.35	1,317,858	-0.49(-0.46%)
Mar 11, 2022	108.49	109.11	105.73	105.84	901,702	-1.58(-1.47%)
Mar 10, 2022	106.80			107.42	760,541	-0.10(-0.09%)
Mar 09, 2022	106.23	108.16	105.67	107.52	663,677	+2.47(+2.35%)
Mar 08, 2022	107.46	108.18	104.93	105.05	1,196,184	-2.06(-1.92%)
Mar 07, 2022	109.84	111.22	107.06	107.11	1,410,970	-2.22(-2.03%)
Mar 04, 2022	109.71	109.71	108.00	109.33	789,511	-0.52(-0.47%)
Mar 03, 2022	112.03	112.03	109.14	109.85	1,278,917	-1.69(-1.52%)
Mar 02, 2022	110.86	111.97	109.53	111.54	864,688	+0.83(+0.75%)
Mar 01, 2022	111.98	112.06	109.81	110.71	1,308,363	-1.19(-1.06%)
Feb 28, 2022	108.52	111.98	107.97	111.90	3,479,972	+4.27(+3.97%)
Feb 25, 2022	105.52	107.99	105.67	107.63	730,091	+3.14(+3.01%)
Feb 24, 2022	101.38	104.76	99.35	104.49	916,544	+2.80(+2.75%)
Feb 23, 2022	104.00	104.34	101.52	101.69	248,563	-1.17(-1.14%)
Feb 22, 2022	104.35	104.51	102.36	102.86	314,548	-1.44(-1.38%)
Feb 18, 2022				104.30	0	-1.29(-1.22%)
Feb 17, 2022	106.43	106.51	105.31	105.59	243,997	-1.38(-1.29%)
Feb 16, 2022	105.90	107.30	105.52	106.97	280,166	+1.07(+1.01%)
Feb 15, 2022	104.69	106.50	104.69	105.90	216,417	+1.81(+1.74%)
Feb 14, 2022	105.50	105.73	103.50	104.09	296,892	-1.09(-1.04%)
Feb 11, 2022	105.51	106.68	104.38	105.18	404,593	-0.37(-0.35%)
Feb 10, 2022	105.00	107.64	105.00	105.55	191,654	-0.77(-0.72%)
Feb 09, 2022	105.57	106.50	105.57	106.32	188,238	+1.27(+1.21%)
Feb 08, 2022	103.79	105.21	103.31	105.05	192,123	+1.29(+1.24%)
Feb 07, 2022	102.71	104.57	102.52	103.76	296,290	+1.34(+1.31%)
Feb 04, 2022	102.04	103.28	101.07	102.42	209,970	+0.12(+0.12%)
Feb 03, 2022	102.26	103.00		102.30	195,419	-0.66(-0.64%)
Feb 02, 2022	102.32	103.15	101.30	102.96	247,229	+0.62(+0.61%)

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.