Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	96.57	98.02	96.01	97.67	5,126,117	-0.38(-0.39%)
Feb 25, 2022	96.09	99.08	97.38	98.05	4,892,991	+2.49(+2.61%)
Feb 24, 2022	90.32	95.71	89.91	95.56	6,485,434	+2.96(+3.20%)
Feb 23, 2022	93.70	95.11	92.49	92.60	4,743,443	-0.92(-0.98%)
Feb 22, 2022	93.81	94.70	93.42	93.52	3,752,216	-0.61(-0.65%)
Feb 18, 2022				94.13	0	-0.20(-0.21%)
Feb 17, 2022	96.00	96.66	94.23	94.33	3,578,506	-2.48(-2.56%)
Feb 16, 2022	96.67	97.20	94.66	96.81	5,121,395	-0.26(-0.27%)
Feb 15, 2022	98.77	98.87	96.19	97.07	5,427,411	-0.82(-0.84%)
Feb 14, 2022	97.63	98.20	96.60	97.89	4,162,088	+0.49(+0.50%)
Feb 11, 2022	99.39	99.83	96.97	97.40	4,663,192	-1.78(-1.79%)
Feb 10, 2022	100.53	101.22	98.97	99.18	4,351,699	-3.00(-2.94%)
Feb 09, 2022	100.75	102.91	100.41	102.18	4,650,477	+2.64(+2.65%)
Feb 08, 2022	99.67	102.33	98.75	99.54	8,846,201	-6.35(-6.00%)
Feb 07, 2022	106.67	107.18	104.55	105.89	3,951,158	+1.01(+0.96%)
Feb 04, 2022	104.21	105.29	102.39	104.88	4,075,822	-1.40(-1.32%)
Feb 03, 2022	107.95		106.16	106.28	3,609,076	-2.08(-1.92%)
Feb 02, 2022	107.86	108.58	107.00	108.36	2,762,399	-0.30(-0.28%)
Feb 01, 2022	106.05	108.85	105.41	108.66	4,128,783	+3.77(+3.59%)
Jan 28, 2022	100.40	105.00	100.18	104.89	4,380,329	+4.61(+4.60%)
Jan 27, 2022	100.48	102.12	99.14	100.28	3,846,111	+0.31(+0.31%)
Jan 26, 2022	101.53	102.98	98.94	99.97	4,864,123	-1.07(-1.06%)
Jan 25, 2022	101.29	102.42	98.67	101.04	5,861,067	-1.70(-1.65%)
Jan 24, 2022	103.00	104.98	100.25	102.74	7,867,448	-2.12(-2.02%)
Jan 21, 2022	106.28	107.51	104.74	104.86	4,664,460	-1.44(-1.35%)
Jan 20, 2022	106.41	109.64	106.11	106.30	4,059,199	+0.25(+0.24%)
Jan 19, 2022	106.26	107.72	105.93	106.05	3,591,874	-0.35(-0.33%)
Jan 18, 2022	108.94	109.20	106.07	106.40	4,366,559	-2.71(-2.48%)
Jan 14, 2022				109.11	0	+0.17(+0.16%)
Jan 13, 2022	108.50	110.99	108.19	108.94	3,259,292	+0.44(+0.41%)
Jan 12, 2022	107.98	109.35	107.05	108.50	3,396,125	-0.97(-0.89%)
Jan 11, 2022	107.61	109.54	106.38	109.47	2,709,282	+1.72(+1.60%)
Jan 10, 2022	108.09	108.77	104.41	107.75	3,677,198	-1.08(-0.99%)
Jan 07, 2022	108.68	109.98	107.83	108.83	2,687,087	-0.31(-0.28%)
Jan 06, 2022	108.16	109.86	107.64	109.14	2,621,466	+0.78(+0.72%)
Jan 05, 2022	109.16	110.60	108.28	108.36	3,762,747	-0.64(-0.59%)
Jan 04, 2022	107.32	110.24	107.29	109.00	5,520,133	+1.38(+1.28%)
Jan 03, 2022	103.86	107.85	103.53	107.62	4,911,803	+3.83(+3.69%)
Dec 31, 2021	104.23	104.91	103.48	103.79	2,351,121	-0.73(-0.70%)
Dec 30, 2021	104.39	105.44	104.04	104.52	1,917,938	+0.25(+0.24%)
Dec 29, 2021	104.28	104.62	103.55	104.27	1,641,349	-0.43(-0.41%)
Dec 28, 2021	104.00	105.42	103.11	104.70	2,240,497	+0.76(+0.73%)
Dec 27, 2021	105.29	105.29	102.75	103.94	2,984,673	-1.60(-1.52%)
Dec 23, 2021	105.52	106.22	105.02	105.54	2,127,439	-0.65(-0.61%)
Dec 22, 2021	105.43	106.42	105.07	106.19	2,666,608	+0.93(+0.88%)
Dec 21, 2021	100.51	105.30	100.37	105.26	3,691,748	+4.74(+4.72%)
Dec 20, 2021	101.76	101.83	99.66	100.52	3,880,134	-3.13(-3.02%)
Dec 17, 2021	104.27	105.17	102.51	103.65	6,891,877	-1.17(-1.12%)
Dec 16, 2021	104.90	106.20	104.20	104.82	4,568,389	+1.16(+1.12%)
Dec 15, 2021	103.18	104.41	102.32	103.66	4,264,397	-0.57(-0.55%)
Dec 14, 2021	103.45	105.64	102.97	104.23	3,835,029	-0.06(-0.06%)
Dec 13, 2021	103.01	104.93	102.90	104.29	3,875,445	+1.10(+1.07%)
Dec 10, 2021	101.95	103.97	101.93	103.19	3,673,535	-0.34(-0.33%)
Dec 09, 2021	103.22	104.81	102.90	103.53	3,070,457	-0.42(-0.40%)
Dec 08, 2021	102.96	104.49	102.72	103.95	3,672,999	+0.82(+0.80%)
Dec 07, 2021	103.34	105.26	102.67	103.13	4,240,715	+0.00(+0.00%)
Dec 06, 2021	100.97	104.13	100.83	103.13	4,515,995	+2.63(+2.62%)
Dec 03, 2021	100.31	101.47	98.79	100.50	5,774,896	+0.64(+0.64%)
Dec 02, 2021	96.17	100.38	96.02	99.86	5,064,384	+4.31(+4.51%)

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.