Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.28	92.81	91.40	91.80	4,205,779	-1.22(-1.31%)
May 27, 2022	91.88	93.10	91.83	93.02	1,429,273	+0.66(+0.71%)
May 26, 2022	93.31	93.51	92.26	92.36	1,600,393	-0.42(-0.45%)
May 25, 2022	92.84	93.18	92.21	92.78	2,030,564	-0.06(-0.07%)
May 24, 2022	90.44	92.92	89.84	92.84	2,004,007	+2.51(+2.77%)
May 23, 2022	90.12	91.41	89.24	90.33	3,004,249	+1.73(+1.95%)
May 20, 2022	87.90	88.81	87.28	88.61	2,595,560	+0.92(+1.04%)
May 19, 2022	87.83	87.85	86.31	87.69	2,202,242	-0.37(-0.42%)
May 18, 2022	88.64	89.15	87.87	88.06	2,325,921	-0.26(-0.29%)
May 17, 2022	87.75	88.48	86.06	88.32	1,718,860	+1.16(+1.33%)
May 16, 2022	87.77	88.16	86.99	87.16	1,787,696	-0.33(-0.38%)
May 13, 2022	87.14	87.55	85.98	87.49	1,892,420	+0.96(+1.11%)
May 12, 2022	86.52	87.06	85.25	86.53	2,363,374	+0.06(+0.07%)
May 11, 2022	85.32	87.68	85.04	86.47	1,812,595	+1.49(+1.76%)
May 10, 2022	86.64	88.06	84.37	84.97	2,297,816	-1.59(-1.83%)
May 09, 2022	85.65	87.55	84.57	86.56	2,277,299	+0.37(+0.43%)
May 06, 2022	84.01	86.64	83.46	86.19	1,905,076	+1.21(+1.42%)
May 05, 2022	85.45	86.14	84.54	84.98	1,751,208	-0.77(-0.90%)
May 04, 2022	85.19	85.88	84.69	85.75	2,027,917	+1.12(+1.32%)
May 03, 2022	84.48	86.43	84.45	84.63	1,655,856	+0.25(+0.29%)
May 02, 2022	85.85	86.12	83.41	84.38	1,877,491	-0.67(-0.79%)
Apr 29, 2022	87.16	87.23	84.94	85.05	4,369,181	-2.48(-2.83%)
Apr 28, 2022	87.17	88.00	86.62	87.53	1,195,886	+0.65(+0.75%)
Apr 27, 2022	87.36	88.31	86.39	86.88	1,561,109	-0.39(-0.45%)
Apr 26, 2022	87.98	89.25	87.25	87.27	1,566,102	-0.82(-0.93%)
Apr 25, 2022	88.97	88.97	86.33	88.09	1,816,939	-0.40(-0.46%)
Apr 22, 2022	89.88	90.01	88.35	88.49	2,210,134	-1.56(-1.73%)
Apr 21, 2022	89.99	90.91	89.57	90.05	2,086,468	-0.20(-0.22%)
Apr 20, 2022	90.47	91.00	90.23	90.25	1,465,622	+0.37(+0.41%)
Apr 19, 2022	89.34	90.10	89.03	89.89	1,235,160	+0.98(+1.10%)
Apr 18, 2022	90.24	90.44	88.54	88.91	1,094,004	-1.00(-1.11%)
Apr 14, 2022	90.12	90.42	89.63	89.91	1,387,559	+0.12(+0.13%)
Apr 13, 2022	89.88	89.96	89.02	89.79	1,954,946	+0.09(+0.10%)
Apr 12, 2022	88.13	89.86	87.77	89.69	2,908,336	+1.10(+1.24%)
Apr 11, 2022	89.08	89.74	88.24	88.59	2,029,366	-1.20(-1.34%)
Apr 08, 2022	89.88	90.05	88.52	89.80	1,686,030	+0.32(+0.36%)
Apr 07, 2022	90.24	90.47	89.07	89.47	2,132,745	-0.77(-0.85%)
Apr 06, 2022	88.58	90.37	88.13	90.24	2,000,858	+2.06(+2.34%)
Apr 05, 2022	87.58	88.96	87.58	88.18	1,685,211	+0.64(+0.73%)
Apr 04, 2022	87.79	87.79	86.20	87.54	2,064,375	-0.61(-0.69%)
Apr 01, 2022	86.54	88.14	85.84	88.14	2,079,230	+1.31(+1.51%)
Mar 31, 2022	86.83	87.80	86.61	86.83	2,261,056	-0.05(-0.05%)
Mar 30, 2022	85.89	86.90	85.48	86.88	1,474,519	+1.11(+1.29%)
Mar 29, 2022	85.37	85.92	84.84	85.77	1,400,162	+0.43(+0.51%)
Mar 28, 2022	85.14	85.41	84.15	85.34	1,292,214	+0.34(+0.40%)
Mar 25, 2022	84.08	85.25	83.92	85.00	1,708,731	+1.16(+1.39%)
Mar 24, 2022	82.96	83.85	82.39	83.83	1,595,080	+1.35(+1.63%)
Mar 23, 2022	82.09	83.01	81.30	82.49	1,379,421	+0.60(+0.73%)
Mar 22, 2022	82.38	82.42	81.12	81.89	1,575,873	-0.26(-0.31%)
Mar 21, 2022	81.81	82.91	81.76	82.15	1,360,359	+0.80(+0.98%)
Mar 18, 2022	82.49	82.54	80.80	81.35	3,740,949	-1.20(-1.46%)
Mar 17, 2022	82.33	83.04	81.70	82.55	2,086,779	+0.34(+0.41%)
Mar 16, 2022	82.67	82.85	81.10	82.21	1,800,832	-0.70(-0.84%)
Mar 15, 2022	82.93	83.28	82.31	82.91	1,684,841	+0.81(+0.98%)
Mar 14, 2022	82.58	82.89	81.44	82.10	1,573,795	+0.17(+0.20%)
Mar 11, 2022	81.91	83.11	81.77	81.94	1,532,907	-0.12(-0.15%)
Mar 10, 2022	80.75	82.27	80.72	82.05	1,475,197	+1.00(+1.23%)
Mar 09, 2022	82.11	82.38	80.85	81.05	1,661,973	-0.34(-0.42%)
Mar 08, 2022	82.95	83.44	81.39	81.39	1,684,956	-1.27(-1.54%)
Mar 07, 2022	82.47	82.80	81.33	82.67	1,972,612	+0.24(+0.29%)
Mar 04, 2022	80.71	82.45	80.56	82.43	1,912,806	+1.46(+1.80%)
Mar 03, 2022	79.79	81.08	79.76	80.97	1,852,371	+1.27(+1.59%)
Mar 02, 2022	78.42	80.32	78.42	79.71	1,884,951	+1.40(+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.