Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	102.81	102.81	101.40	102.18	350,371	-1.24(-1.20%)
May 27, 2022	101.73	103.42	101.60	103.42	304,792	+2.12(+2.09%)
May 26, 2022	100.02	102.16	100.02	101.30	283,771	+1.62(+1.63%)
May 25, 2022	98.75	99.97	98.38	99.68	388,214	+0.84(+0.85%)
May 24, 2022	97.80	99.00	96.62	98.84	368,589	+0.73(+0.74%)
May 23, 2022	97.31	98.38	96.52	98.11	539,537	+1.84(+1.91%)
May 20, 2022	98.00	98.02	94.46	96.27	863,569	-0.90(-0.93%)
May 19, 2022	97.49	98.37	96.34	97.17	454,109	-1.19(-1.21%)
May 18, 2022	99.90	100.73	97.95	98.36	516,169	-2.53(-2.51%)
May 17, 2022	99.90	101.14	99.52	100.89	719,445	+2.33(+2.36%)
May 16, 2022	98.67	99.75	98.33	98.56	412,808	-0.16(-0.16%)
May 13, 2022	97.89	99.18	97.51	98.72	511,808	+1.64(+1.69%)
May 12, 2022	97.52	98.43	95.38	97.08	606,860	-0.64(-0.65%)
May 11, 2022	98.89	100.83	97.59	97.72	576,542	-1.08(-1.09%)
May 10, 2022	99.70	100.47	97.94	98.80	889,983	+0.18(+0.18%)
May 09, 2022	102.34	102.34	98.13	98.62	2,360,028	-4.58(-4.44%)
May 06, 2022	103.51	103.61	101.71	103.20	458,963	-0.69(-0.66%)
May 05, 2022	106.11	106.25	103.16	103.89	590,180	-2.57(-2.41%)
May 04, 2022	104.19	106.67	103.54	106.46	641,141	+2.73(+2.63%)
May 03, 2022	103.18	104.55	102.69	103.73	499,134	+0.82(+0.80%)
May 02, 2022	102.72	103.91	100.97	102.91	810,457	+0.05(+0.05%)
Apr 29, 2022	105.98	106.44	102.61	102.86	488,344	-3.01(-2.84%)
Apr 28, 2022	106.25	106.51	104.11	105.87	501,812	+0.57(+0.54%)
Apr 27, 2022	105.91	106.48	104.27	105.30	1,171,025	-0.86(-0.81%)
Apr 26, 2022	107.19	107.93	106.00	106.16	573,462	-1.48(-1.37%)
Apr 25, 2022	107.95	107.95	105.34	107.64	928,826	-0.67(-0.62%)
Apr 22, 2022	109.17	110.20	108.16	108.31	614,839	-0.94(-0.86%)
Apr 21, 2022	113.50	113.60	108.93	109.25	753,931	-3.33(-2.96%)
Apr 20, 2022	113.23	113.54	112.09	112.58	467,153	-0.07(-0.06%)
Apr 19, 2022	111.46	113.39	111.33	112.65	514,940	+0.97(+0.87%)
Apr 18, 2022	112.08	112.67	111.16	111.68	540,159	-0.24(-0.21%)
Apr 14, 2022	111.75	112.77	111.75	111.92	586,590	+0.30(+0.27%)
Apr 13, 2022	111.19	112.29	111.01	111.62	461,027	+0.96(+0.87%)
Apr 12, 2022	110.69	111.89	110.12	110.66	477,243	+0.62(+0.56%)
Apr 11, 2022	109.66	111.50	109.66	110.04	662,783	+0.38(+0.35%)
Apr 08, 2022	111.29	111.80	109.49	109.66	542,794	-1.51(-1.36%)
Apr 07, 2022	109.73	111.47	109.05	111.17	813,215	+1.59(+1.45%)
Apr 06, 2022	109.17	110.19	109.10	109.58	1,146,566	-0.43(-0.39%)
Apr 05, 2022	111.56	112.60	109.88	110.01	1,470,661	-1.32(-1.19%)
Apr 04, 2022	111.94	111.94	110.23	111.33	329,149	-0.31(-0.28%)
Apr 01, 2022	111.30	111.83	110.22	111.64	505,704	+0.85(+0.77%)
Mar 31, 2022	112.17	112.81	110.73	110.79	310,990	-1.45(-1.29%)
Mar 30, 2022	111.90	113.05	111.47	112.24	412,995	+0.22(+0.20%)
Mar 29, 2022	111.19	112.16	110.42	112.02	710,064	+0.59(+0.53%)
Mar 28, 2022	112.95	112.95	110.93	111.43	648,224	-1.52(-1.35%)
Mar 25, 2022	112.84	113.67	112.47	112.95	649,815	+0.39(+0.35%)
Mar 24, 2022	112.06	112.64	111.46	112.56	637,259	+1.07(+0.96%)
Mar 23, 2022	111.94	112.35	111.33	111.49	777,112	-0.44(-0.39%)
Mar 22, 2022	111.19	112.38	110.32	111.93	1,775,707	+1.33(+1.20%)
Mar 21, 2022	108.83	111.03	108.83	110.60	624,813	+1.40(+1.28%)
Mar 18, 2022	108.91	109.34	107.98	109.20	434,829	+0.64(+0.59%)
Mar 17, 2022	106.94	108.56	106.85	108.56	581,803	+1.67(+1.56%)
Mar 16, 2022	107.55	108.06	104.75	106.89	575,481	-0.25(-0.23%)
Mar 15, 2022	106.05	107.38	105.53	107.14	490,160	+1.79(+1.70%)
Mar 14, 2022	106.81	106.81	104.21	105.35	1,317,858	-0.49(-0.46%)
Mar 11, 2022	108.49	109.11	105.73	105.84	901,702	-1.58(-1.47%)
Mar 10, 2022	106.80			107.42	760,541	-0.10(-0.09%)
Mar 09, 2022	106.23	108.16	105.67	107.52	663,677	+2.47(+2.35%)
Mar 08, 2022	107.46	108.18	104.93	105.05	1,196,184	-2.06(-1.92%)
Mar 07, 2022	109.84	111.22	107.06	107.11	1,410,970	-2.22(-2.03%)
Mar 04, 2022	109.71	109.71	108.00	109.33	789,511	-0.52(-0.47%)
Mar 03, 2022	112.03	112.03	109.14	109.85	1,278,917	-1.69(-1.52%)
Mar 02, 2022	110.86	111.97	109.53	111.54	864,688	+0.83(+0.75%)

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.