Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	110.75	112.71	110.75	111.94	1,569,143	-0.55(-0.49%)
Feb 25, 2022	110.36	112.70	111.48	112.49	1,022,984	+2.52(+2.29%)
Feb 24, 2022	106.30	110.07	106.09	109.97	1,341,134	+1.31(+1.20%)
Feb 23, 2022	111.80	112.01	108.43	108.66	1,275,504	-2.48(-2.23%)
Feb 22, 2022	112.50	113.10	109.81	111.14	1,559,944	-1.43(-1.27%)
Feb 18, 2022				112.57	0	-1.34(-1.17%)
Feb 17, 2022	114.50	115.47	113.86	113.90	1,149,935	-0.69(-0.60%)
Feb 16, 2022	113.34	115.00	113.16	114.59	1,218,688	+1.29(+1.14%)
Feb 15, 2022	111.84	113.59	111.81	113.30	1,117,112	+2.42(+2.18%)
Feb 14, 2022	109.85	111.34	109.18	110.88	1,134,783	+0.94(+0.85%)
Feb 11, 2022	110.92	112.11	109.41	109.94	1,679,470	-1.13(-1.02%)
Feb 10, 2022	111.61	113.23	110.78	111.07	1,596,118	-1.50(-1.33%)
Feb 09, 2022	111.63	113.11	111.58	112.57	1,859,033	+1.78(+1.60%)
Feb 08, 2022	109.58	111.23	109.19	110.79	1,576,966	-0.04(-0.04%)
Feb 07, 2022	110.76	111.35	109.08	110.83	1,036,828	+0.43(+0.39%)
Feb 04, 2022	109.90	111.11	109.84	110.40	1,457,941	+0.06(+0.05%)
Feb 03, 2022	112.39		110.25	110.35	1,699,212	-2.50(-2.22%)
Feb 02, 2022	110.75	113.32	110.75	112.85	1,620,585	+2.11(+1.91%)
Feb 01, 2022	110.20	111.30	109.69	110.74	911,223	+0.85(+0.77%)
Jan 31, 2022	107.98	110.28		109.89	1,386,349	+1.71(+1.58%)
Jan 28, 2022	107.24	108.23	105.81	108.18	1,975,837	+0.85(+0.79%)
Jan 27, 2022	108.27	109.25	106.26	107.33	2,015,138	+0.09(+0.08%)
Jan 26, 2022	109.47	111.91	106.92	107.24	5,752,416	-3.31(-3.00%)
Jan 25, 2022	108.34	111.37	107.42	110.56	2,074,167	+0.79(+0.72%)
Jan 24, 2022	109.16	110.11	107.14	109.77	1,595,413	-1.01(-0.91%)
Jan 21, 2022	110.97	112.02	110.02	110.78	1,958,397	-0.62(-0.56%)
Jan 20, 2022	111.77	112.99	111.34	111.40	1,210,952	+0.15(+0.14%)
Jan 19, 2022	110.14	111.99	109.77	111.25	1,452,147	+1.52(+1.38%)
Jan 18, 2022	111.36	112.16	108.62	109.73	1,208,229	-1.76(-1.58%)
Jan 14, 2022				111.49	0	+1.05(+0.95%)
Jan 13, 2022	112.13	112.13	110.35	110.45	665,488	-0.77(-0.69%)
Jan 12, 2022	111.11	112.48	110.88	111.21	901,238	+0.82(+0.74%)
Jan 11, 2022	110.67	110.96	109.18	110.39	993,315	-0.27(-0.24%)
Jan 10, 2022	111.07	111.45	109.72	110.66	796,071	-0.77(-0.69%)
Jan 07, 2022	110.44	111.72	110.00	111.43	942,205	+0.95(+0.86%)
Jan 06, 2022	108.79	110.96	108.20	110.48	1,598,999	+2.06(+1.90%)
Jan 05, 2022	110.06	110.48	108.03	108.42	1,295,718	-1.51(-1.37%)
Jan 04, 2022	110.85	111.81	109.91	109.93	1,485,366	-0.23(-0.21%)
Jan 03, 2022	111.30	111.30	108.52	110.17	1,177,815	-0.75(-0.68%)
Dec 31, 2021	110.00	111.29	109.72	110.92	645,242	+1.01(+0.92%)
Dec 30, 2021	110.47	110.94	109.81	109.91	978,818	-0.29(-0.26%)
Dec 29, 2021	110.33	111.23	109.73	110.19	1,559,129	+0.30(+0.27%)
Dec 28, 2021	110.07	110.51	109.62	109.90	848,985	-0.47(-0.42%)
Dec 27, 2021	110.20	111.48	110.10	110.36	928,719	+0.52(+0.48%)
Dec 23, 2021	109.85	111.61	109.84	109.84	1,523,712	+0.33(+0.31%)
Dec 22, 2021	108.69	110.25	108.33	109.51	1,182,985	+0.80(+0.74%)
Dec 21, 2021	108.23	109.28	106.57	108.70	2,108,235	+0.93(+0.86%)
Dec 20, 2021	108.91	109.74	106.88	107.77	3,742,438	-7.16(-6.23%)
Dec 17, 2021	115.08	116.59	114.84	114.93	1,724,931	-1.41(-1.21%)
Dec 16, 2021	115.94	117.33	115.32	116.34	1,403,697	+0.89(+0.77%)
Dec 15, 2021	113.82	116.01	113.82	115.46	2,173,767	+1.98(+1.74%)
Dec 14, 2021	113.03	114.22	112.65	113.48	2,636,903	+0.25(+0.22%)
Dec 13, 2021	116.05	116.05	112.45	113.23	2,769,248	-3.63(-3.11%)
Dec 10, 2021	116.79	117.65	116.06	116.86	1,363,981	+0.67(+0.57%)
Dec 09, 2021	116.80	117.06	116.08	116.19	1,598,535	-1.04(-0.89%)
Dec 08, 2021	118.47	119.09	116.28	117.23	1,567,941	-0.79(-0.67%)
Dec 07, 2021	117.63	118.52	117.31	118.01	2,669,207	+1.63(+1.40%)
Dec 06, 2021	115.67	117.09	115.19	116.38	1,327,146	+1.76(+1.54%)
Dec 03, 2021	115.68	116.18	113.64	114.62	1,348,686	-0.86(-0.74%)
Dec 02, 2021	112.71	116.54	112.71	115.48	1,278,893	+2.50(+2.21%)

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.