Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	100.86	102.77	100.30	102.60	1,212,462	-0.07(-0.07%)
Jun 29, 2022	101.57	103.36	100.68	102.67	920,043	+1.41(+1.39%)
Jun 28, 2022	103.78	104.61	101.04	101.27	1,485,033	-2.20(-2.13%)
Jun 27, 2022	104.28	104.50	102.27	103.47	995,053	-0.32(-0.31%)
Jun 24, 2022	99.82	103.96	99.82	103.78	1,973,994	+3.90(+3.90%)
Jun 23, 2022	100.74	101.57	99.78	99.89	1,834,431	-0.38(-0.38%)
Jun 22, 2022	98.59	101.53	98.48	100.27	1,395,659	+0.61(+0.61%)
Jun 21, 2022	99.48	101.39	99.48	99.66	1,411,100	+1.04(+1.05%)
Jun 17, 2022	97.84	99.55	97.76	98.62	1,441,308	-0.15(-0.15%)
Jun 16, 2022	99.10	99.97	98.32	98.77	1,407,465	-1.87(-1.86%)
Jun 15, 2022	99.56	101.76	99.11	100.64	1,633,026	+1.71(+1.72%)
Jun 14, 2022	100.01	101.00	98.03	98.93	1,559,836	+0.63(+0.64%)
Jun 13, 2022	98.16	100.04	97.25	98.30	1,614,350	-2.01(-2.00%)
Jun 10, 2022	101.35	101.59	99.82	100.31	1,543,555	-2.51(-2.44%)
Jun 09, 2022	104.18	105.07	102.80	102.82	1,064,940	-1.97(-1.88%)
Jun 08, 2022	104.93	105.89	104.28	104.79	3,009,794	-0.42(-0.40%)
Jun 07, 2022	105.10	105.39	103.79	105.20	3,173,550	-0.98(-0.93%)
Jun 06, 2022	106.45	106.87	105.79	106.19	1,091,985	+0.41(+0.39%)
Jun 03, 2022	106.63	106.80	105.23	105.77	1,579,967	-0.85(-0.79%)
Jun 02, 2022	102.84	107.01	102.82	106.62	1,573,679	+3.72(+3.61%)
Jun 01, 2022	103.06	104.02	102.38	102.91	1,299,433	+0.28(+0.27%)
May 31, 2022	102.90	103.92	102.14	102.63	1,786,243	-0.25(-0.24%)
May 27, 2022	102.21	103.47	102.00	102.88	1,185,257	+1.38(+1.36%)
May 26, 2022	100.66	102.17	100.25	101.50	1,470,849	+2.20(+2.22%)
May 25, 2022	99.38	99.77	98.03	99.30	2,258,882	-0.32(-0.32%)
May 24, 2022	101.74	101.89	99.06	99.61	2,284,737	-2.18(-2.14%)
May 23, 2022	101.29	102.87	101.10	101.80	1,311,579	+1.12(+1.11%)
May 20, 2022	100.28	101.73	99.65	100.68	1,467,235	+0.64(+0.64%)
May 19, 2022	100.22	101.24	99.15	100.04	2,287,130	-1.61(-1.59%)
May 18, 2022	104.02	104.60	101.19	101.65	2,771,311	-2.23(-2.14%)
May 17, 2022	102.81	105.17	102.08	103.88	2,600,065	+2.26(+2.23%)
May 16, 2022	99.68	102.08	99.57	101.62	2,008,333	+1.84(+1.84%)
May 13, 2022	100.64	101.24	99.09	99.78	3,631,087	-0.60(-0.59%)
May 12, 2022	99.69	101.28	99.22	100.37	1,799,057	+0.04(+0.04%)
May 11, 2022	99.50	102.57	99.35	100.33	1,946,985	+1.16(+1.17%)
May 10, 2022	101.43	102.10	98.61	99.17	2,488,762	-0.88(-0.88%)
May 09, 2022	103.71	104.19	99.74	100.06	2,126,687	-4.88(-4.65%)
May 06, 2022	106.65	106.78	104.11	104.94	2,086,373	-1.81(-1.70%)
May 05, 2022	110.35	110.79	106.45	106.75	1,857,823	-3.99(-3.60%)
May 04, 2022	106.90	110.80	106.90	110.73	2,341,137	+4.17(+3.91%)
May 03, 2022	106.65	107.57	106.02	106.57	2,015,774	+0.59(+0.55%)
May 02, 2022	106.44	106.69	104.85	105.98	1,601,139	-0.11(-0.10%)
Apr 29, 2022	109.34	109.65	105.99	106.09	1,249,299	-3.19(-2.92%)
Apr 28, 2022	109.14	109.77	108.12	109.28	2,362,061	-0.03(-0.02%)
Apr 27, 2022	109.01	110.67	104.27	109.31	4,760,295	-1.15(-1.04%)
Apr 26, 2022	111.57	111.85	110.00	110.45	1,697,082	-1.70(-1.51%)
Apr 25, 2022	110.24	112.50	109.94	112.15	1,191,501	+0.86(+0.77%)
Apr 22, 2022	113.46	113.79	111.15	111.29	941,550	-3.67(-3.19%)
Apr 21, 2022	117.05	118.64	114.59	114.97	829,760	-1.15(-0.99%)
Apr 20, 2022	115.51	116.79	115.33	116.12	663,272	+1.29(+1.12%)
Apr 19, 2022	114.14	114.95	113.31	114.83	851,747	+0.90(+0.79%)
Apr 18, 2022	114.50	115.23	113.64	113.93	741,282	-0.79(-0.69%)
Apr 14, 2022	113.24	115.21	113.23	114.72	1,067,310	+1.30(+1.15%)
Apr 13, 2022	111.97	113.79	111.62	113.42	1,285,955	+2.61(+2.35%)
Apr 12, 2022	112.49	113.54	110.63	110.82	902,958	-1.14(-1.02%)
Apr 11, 2022	111.83	112.18	110.56	111.96	1,265,107	-0.22(-0.19%)
Apr 08, 2022	113.58	113.58	110.62	112.18	1,039,648	-2.41(-2.10%)
Apr 07, 2022	114.17	115.18	113.12	114.59	946,675	-0.36(-0.31%)
Apr 06, 2022	115.53	116.05	113.33	114.95	1,186,839	-1.29(-1.11%)
Apr 05, 2022	117.53	120.38	116.21	116.24	1,367,299	-1.13(-0.96%)
Apr 04, 2022	115.71	117.82	115.38	117.36	1,710,689	+2.08(+1.81%)

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.