Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	92.32	92.89	87.30	90.40	2,301,307	-2.96(-3.17%)
Jun 29, 2022	92.20	93.66	90.10	93.36	1,902,119	+0.76(+0.82%)
Jun 28, 2022	97.43	99.61	91.83	92.60	1,824,595	-4.66(-4.79%)
Jun 27, 2022	100.89	101.81	96.72	97.26	2,421,242	-4.00(-3.95%)
Jun 24, 2022	94.80	101.35	94.35	101.26	5,863,096	+7.86(+8.42%)
Jun 23, 2022	86.92	93.99	86.14	93.40	2,721,977	+7.38(+8.58%)
Jun 22, 2022	82.49	87.74	82.30	86.02	2,086,246	+1.90(+2.26%)
Jun 21, 2022	83.75	86.82	83.58	84.12	2,633,046	+1.45(+1.75%)
Jun 17, 2022	80.06	83.29	79.40	82.67	5,350,075	+3.63(+4.59%)
Jun 16, 2022	82.00	83.68	77.96	79.04	3,442,308	-6.87(-8.00%)
Jun 15, 2022	83.59	87.61	82.83	85.91	2,745,534	+4.44(+5.45%)
Jun 14, 2022	82.37	84.66	80.10	81.47	2,708,277	-0.19(-0.23%)
Jun 13, 2022	85.81	87.11	80.83	81.66	3,576,231	-8.46(-9.39%)
Jun 10, 2022	92.75	93.68	88.69	90.12	4,309,913	-4.80(-5.06%)
Jun 09, 2022	100.80	101.14	94.56	94.92	4,561,961	-7.27(-7.11%)
Jun 08, 2022	98.93	105.16	98.73	102.19	3,986,556	+2.45(+2.46%)
Jun 07, 2022	93.11	99.75	92.09	99.74	3,971,943	+4.74(+4.99%)
Jun 06, 2022	101.55	101.66	94.17	95.00	5,700,690	-3.38(-3.44%)
Jun 03, 2022	107.02	111.35	98.12	98.38	14,347,036	+4.70(+5.02%)
Jun 02, 2022	84.13	94.22	83.64	93.68	6,059,494	+9.25(+10.96%)
Jun 01, 2022	84.43	87.57	82.32	84.43	2,773,909	+1.38(+1.66%)
May 31, 2022	85.29	86.92	82.56	83.05	4,354,233	-3.01(-3.50%)
May 27, 2022	82.88	86.25	82.38	86.06	2,466,380	+4.85(+5.97%)
May 26, 2022	79.79	83.38	79.26	81.21	3,314,752	-1.36(-1.65%)
May 25, 2022	78.43	83.78	78.00	82.57	2,195,107	+3.71(+4.70%)
May 24, 2022	81.67	81.67	77.01	78.86	2,119,718	-4.65(-5.57%)
May 23, 2022	84.03	84.60	80.04	83.51	2,152,077	-0.71(-0.84%)
May 20, 2022	86.47	87.31	80.31	84.22	2,777,689	+1.19(+1.43%)
May 19, 2022	78.90	86.34	77.30	83.03	4,245,195	+4.26(+5.41%)
May 18, 2022	84.43	86.43	77.16	78.77	6,113,319	-8.71(-9.96%)
May 17, 2022	92.22	94.13	84.47	87.48	3,367,323	-1.89(-2.11%)
May 16, 2022	95.50	97.52	89.10	89.37	2,162,999	-8.33(-8.53%)
May 13, 2022	90.99	98.29	90.40	97.70	3,385,849	+10.01(+11.42%)
May 12, 2022	82.08	89.97	80.31	87.69	3,095,670	+3.23(+3.82%)
May 11, 2022	89.01	93.72	83.26	84.46	4,017,447	-7.11(-7.76%)
May 10, 2022	92.20	94.60	84.58	91.57	4,877,856	+2.74(+3.08%)
May 09, 2022	98.24	100.49	87.64	88.83	5,680,102	-13.62(-13.29%)
May 06, 2022	109.12	109.95	100.05	102.45	3,986,616	-8.72(-7.84%)
May 05, 2022	119.17	119.17	109.90	111.17	2,280,000	-9.34(-7.75%)
May 04, 2022	117.75	120.56	110.04	120.51	3,110,643	+2.79(+2.37%)
May 03, 2022	122.85	125.30	117.18	117.72	2,424,019	-6.25(-5.04%)
May 02, 2022	118.41	124.00	117.05	123.97	1,666,815	+4.66(+3.91%)
Apr 29, 2022	129.29	131.06	118.88	119.31	2,573,416	-12.39(-9.41%)
Apr 28, 2022	129.98	132.96	124.25	131.70	1,666,923	+4.64(+3.65%)
Apr 27, 2022	128.36	132.90	126.69	127.06	1,448,189	-2.63(-2.03%)
Apr 26, 2022	136.74	137.98	129.61	129.69	1,643,363	-8.71(-6.29%)
Apr 25, 2022	134.78	140.23	134.41	138.40	1,586,341	+2.07(+1.52%)
Apr 22, 2022	137.27	141.63	134.18	136.33	1,862,093	-2.44(-1.76%)
Apr 21, 2022	147.49	149.66	137.57	138.77	2,081,438	-5.99(-4.14%)
Apr 20, 2022	149.57	149.57	143.62	144.76	1,361,416	-4.29(-2.88%)
Apr 19, 2022	140.00	150.81	139.57	149.05	1,941,672	+9.34(+6.69%)
Apr 18, 2022	142.84	143.57	136.85	139.71	1,607,157	-3.86(-2.69%)
Apr 14, 2022	150.14	150.78	143.22	143.57	2,038,967	-6.68(-4.45%)
Apr 13, 2022	142.68	151.63	140.87	150.25	2,219,081	+6.89(+4.81%)
Apr 12, 2022	148.00	151.76	143.22	143.36	1,442,184	-1.57(-1.08%)
Apr 11, 2022	141.43	147.77	138.76	144.93	2,205,982	+2.07(+1.45%)
Apr 08, 2022	146.30	147.50	142.40	142.86	1,241,425	-4.71(-3.19%)
Apr 07, 2022	148.19	151.42	144.62	147.57	1,305,618	-2.53(-1.69%)
Apr 06, 2022	152.74	153.08	148.17	150.10	1,505,528	-6.69(-4.27%)
Apr 05, 2022	161.06	161.61	155.28	156.79	1,827,305	-3.63(-2.26%)
Apr 04, 2022	149.75	161.59	149.40	160.42	2,665,021	+11.63(+7.82%)

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.