Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	93.83	94.38	92.94	93.35	4,135,961	-1.24(-1.31%)
May 27, 2022	93.43	94.67	93.38	94.59	1,405,547	+0.67(+0.71%)
May 26, 2022	94.89	95.09	93.82	93.92	1,573,825	-0.42(-0.45%)
May 25, 2022	94.41	94.76	93.77	94.34	1,996,855	-0.07(-0.07%)
May 24, 2022	91.96	94.49	91.36	94.41	1,970,739	+2.55(+2.77%)
May 23, 2022	91.64	92.95	90.75	91.86	2,954,377	+1.76(+1.95%)
May 20, 2022	89.39	90.31	88.76	90.10	2,552,472	+0.93(+1.04%)
May 19, 2022	89.31	89.33	87.77	89.17	2,165,684	-0.38(-0.42%)
May 18, 2022	90.14	90.66	89.36	89.55	2,287,310	-0.26(-0.29%)
May 17, 2022	89.24	89.97	87.52	89.81	1,690,326	+1.18(+1.33%)
May 16, 2022	89.25	89.65	88.46	88.63	1,758,019	-0.34(-0.38%)
May 13, 2022	88.61	89.03	87.43	88.97	1,861,005	+0.98(+1.11%)
May 12, 2022	87.98	88.53	86.69	87.99	2,324,141	+0.07(+0.07%)
May 11, 2022	86.76	89.16	86.47	87.93	1,782,505	+1.52(+1.76%)
May 10, 2022	88.10	89.55	85.79	86.41	2,259,671	-1.61(-1.83%)
May 09, 2022	87.10	89.03	85.99	88.02	2,239,495	+0.37(+0.43%)
May 06, 2022	85.43	88.10	84.87	87.65	1,873,451	+1.23(+1.42%)
May 05, 2022	86.89	87.59	85.97	86.41	1,722,137	-0.78(-0.90%)
May 04, 2022	86.63	87.33	86.12	87.20	1,994,252	+1.14(+1.32%)
May 03, 2022	85.91	87.89	85.87	86.06	1,628,368	+0.25(+0.29%)
May 02, 2022	87.30	87.57	84.82	85.81	1,846,324	-0.68(-0.79%)
Apr 29, 2022	88.63	88.70	86.38	86.49	4,296,651	-2.52(-2.83%)
Apr 28, 2022	88.64	89.48	88.08	89.01	1,176,033	+0.66(+0.75%)
Apr 27, 2022	88.84	89.80	87.85	88.35	1,535,194	-0.40(-0.45%)
Apr 26, 2022	89.46	90.76	88.72	88.75	1,540,104	-0.83(-0.93%)
Apr 25, 2022	90.47	90.47	87.79	89.58	1,786,777	-0.41(-0.46%)
Apr 22, 2022	91.39	91.53	89.84	89.99	2,173,445	-1.59(-1.73%)
Apr 21, 2022	91.51	92.45	91.09	91.57	2,051,831	-0.21(-0.22%)
Apr 20, 2022	92.00	92.53	91.75	91.78	1,441,292	+0.37(+0.41%)
Apr 19, 2022	90.84	91.62	90.54	91.40	1,214,656	+1.00(+1.10%)
Apr 18, 2022	91.77	91.96	90.03	90.41	1,075,843	-1.02(-1.11%)
Apr 14, 2022	91.64	91.94	91.14	91.42	1,364,525	+0.12(+0.13%)
Apr 13, 2022	91.39	91.48	90.52	91.30	1,922,493	+0.09(+0.10%)
Apr 12, 2022	89.61	91.38	89.25	91.21	2,860,056	+1.12(+1.24%)
Apr 11, 2022	90.58	91.25	89.73	90.09	1,995,677	-1.22(-1.34%)
Apr 08, 2022	91.39	91.57	90.01	91.31	1,658,041	+0.33(+0.36%)
Apr 07, 2022	91.77	92.00	90.57	90.98	2,097,341	-0.78(-0.85%)
Apr 06, 2022	90.08	91.90	89.61	91.77	1,967,643	+2.10(+2.34%)
Apr 05, 2022	89.06	90.46	89.06	89.67	1,657,236	+0.65(+0.73%)
Apr 04, 2022	89.27	89.27	87.66	89.02	2,030,106	-0.62(-0.69%)
Apr 01, 2022	88.00	89.63	87.29	89.63	2,044,713	+1.33(+1.51%)
Mar 31, 2022	88.30	89.29	88.07	88.30	2,223,521	-0.05(-0.05%)
Mar 30, 2022	87.34	88.36	86.93	88.35	1,450,041	+1.13(+1.29%)
Mar 29, 2022	86.82	87.38	86.27	87.22	1,376,918	+0.44(+0.51%)
Mar 28, 2022	86.57	86.85	85.57	86.78	1,270,762	+0.34(+0.40%)
Mar 25, 2022	85.50	86.69	85.33	86.43	1,680,365	+1.18(+1.39%)
Mar 24, 2022	84.36	85.27	83.79	85.25	1,568,601	+1.37(+1.63%)
Mar 23, 2022	83.48	84.41	82.67	83.88	1,356,522	+0.61(+0.73%)
Mar 22, 2022	83.78	83.81	82.49	83.27	1,549,713	-0.26(-0.31%)
Mar 21, 2022	83.19	84.31	83.14	83.53	1,337,776	+0.81(+0.98%)
Mar 18, 2022	83.89	83.93	82.16	82.72	3,678,848	-1.22(-1.46%)
Mar 17, 2022	83.72	84.44	83.08	83.94	2,052,138	+0.34(+0.41%)
Mar 16, 2022	84.06	84.25	82.47	83.60	1,770,938	-0.71(-0.84%)
Mar 15, 2022	84.33	84.69	83.70	84.31	1,656,871	+0.82(+0.98%)
Mar 14, 2022	83.97	84.29	82.81	83.49	1,547,669	+0.17(+0.20%)
Mar 11, 2022	83.29	84.51	83.15	83.32	1,507,460	-0.12(-0.15%)
Mar 10, 2022	82.12	83.65	82.09	83.44	1,450,708	+1.02(+1.23%)
Mar 09, 2022	83.50	83.78	82.22	82.42	1,634,384	-0.35(-0.42%)
Mar 08, 2022	84.35	84.85	82.76	82.77	1,656,985	-1.30(-1.54%)
Mar 07, 2022	83.86	84.19	82.70	84.06	1,939,866	+0.24(+0.29%)
Mar 04, 2022	82.07	83.84	81.92	83.82	1,881,053	+1.48(+1.80%)
Mar 03, 2022	81.14	82.45	81.11	82.34	1,821,621	+1.29(+1.59%)
Mar 02, 2022	79.75	81.68	79.75	81.05	1,853,660	+1.43(+1.79%)

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.