Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	96.71	99.93	96.32	99.60	130,559	+1.59(+1.63%)
Jun 29, 2022	99.12	99.12	96.52	98.01	76,417	-1.31(-1.32%)
Jun 28, 2022	101.23	102.49	99.29	99.31	46,684	-1.14(-1.13%)
Jun 27, 2022	100.79	101.08	99.64	100.45	277,946	-0.15(-0.15%)
Jun 24, 2022	98.26	100.69	98.26	100.60	79,069	+3.09(+3.17%)
Jun 23, 2022	98.02	98.31	96.02	97.51	53,373	-0.32(-0.32%)
Jun 22, 2022	96.77	98.90	96.77	97.83	149,061	-0.30(-0.30%)
Jun 21, 2022	97.82	99.10	96.99	98.13	152,056	+1.64(+1.70%)
Jun 17, 2022	95.38	96.98	94.39	96.49	122,714	+1.31(+1.37%)
Jun 16, 2022	97.60	97.71	94.83	95.18	86,693	-4.26(-4.29%)
Jun 15, 2022	98.54	100.35	97.70	99.44	126,160	+1.71(+1.75%)
Jun 14, 2022	99.09	99.22	96.77	97.73	130,899	-1.10(-1.11%)
Jun 13, 2022	100.66	100.66	98.23	98.83	156,168	-4.76(-4.59%)
Jun 10, 2022	105.07	105.30	103.27	103.59	185,240	-3.09(-2.89%)
Jun 09, 2022	108.90	109.22	106.66	106.67	69,287	-2.74(-2.50%)
Jun 08, 2022	110.51	111.05	109.09	109.41	47,093	-1.63(-1.47%)
Jun 07, 2022	108.39	111.11	108.11	111.04	71,094	+1.65(+1.51%)
Jun 06, 2022	109.88	110.34	108.97	109.39	66,473	+0.47(+0.44%)
Jun 03, 2022	108.64	109.21	108.24	108.92	53,340	-0.72(-0.66%)
Jun 02, 2022	107.39	109.70	106.89	109.64	61,814	+2.77(+2.59%)
Jun 01, 2022	107.41	108.21	105.12	106.87	231,935	-0.13(-0.12%)
May 31, 2022	107.79	107.86	106.22	107.00	168,073	-1.14(-1.05%)
May 27, 2022	106.00	108.17	106.00	108.13	146,820	+2.82(+2.68%)
May 26, 2022	104.20	106.41	104.20	105.32	75,786	+2.04(+1.97%)
May 25, 2022	101.43	103.73	101.43	103.28	102,085	+1.55(+1.53%)
May 24, 2022	101.55	101.98	99.76	101.73	78,608	-0.49(-0.48%)
May 23, 2022	101.79	102.53	100.25	102.22	121,457	+1.31(+1.29%)
May 20, 2022	103.34	103.51	98.87	100.92	242,367	-1.24(-1.21%)
May 19, 2022	102.25	103.56	101.51	102.15	152,172	-1.02(-0.99%)
May 18, 2022	104.85	106.21	102.43	103.17	131,670	-3.30(-3.10%)
May 17, 2022	104.50	106.80	104.50	106.47	114,498	+3.11(+3.00%)
May 16, 2022	104.00	105.20	103.12	103.37	225,868	-0.89(-0.85%)
May 13, 2022	101.92	104.79	101.92	104.26	113,600	+3.55(+3.52%)
May 12, 2022	100.11	102.44	98.64	100.71	275,247	-0.19(-0.19%)
May 11, 2022	102.83	105.13	100.75	100.90	165,005	-2.12(-2.05%)
May 10, 2022	104.32	104.82	101.51	103.01	244,225	+0.08(+0.08%)
May 09, 2022	107.76	107.97	102.38	102.93	1,926,244	-6.42(-5.87%)
May 06, 2022	110.49	110.72	107.98	109.35	133,187	-2.00(-1.79%)
May 05, 2022	114.41	114.42	110.34	111.35	101,575	-4.13(-3.58%)
May 04, 2022	112.75	115.52	111.46	115.48	137,996	+3.29(+2.94%)
May 03, 2022	111.95	113.19	111.31	112.19	85,358	+0.17(+0.15%)
May 02, 2022	111.01	112.82	109.60	112.02	247,616	+0.77(+0.69%)
Apr 29, 2022	114.49	115.36	111.00	111.25	88,870	-3.40(-2.97%)
Apr 28, 2022	114.28	115.33	111.67	114.65	143,309	+1.47(+1.30%)
Apr 27, 2022	113.89	114.53	112.14	113.18	350,057	-0.80(-0.70%)
Apr 26, 2022	116.44	116.67	113.98	113.98	133,061	-2.85(-2.44%)
Apr 25, 2022	116.06	116.98	114.41	116.83	244,679	-0.29(-0.25%)
Apr 22, 2022	118.86	119.67	116.93	117.11	131,948	-1.75(-1.47%)
Apr 21, 2022	124.38	124.59	118.54	118.86	134,332	-4.24(-3.45%)
Apr 20, 2022	124.32	124.45	122.62	123.11	132,420	-0.64(-0.52%)
Apr 19, 2022	121.61	124.27	121.59	123.75	107,924	+2.16(+1.77%)
Apr 18, 2022	122.74	122.74	121.05	121.59	119,882	-1.16(-0.94%)
Apr 14, 2022	122.84	123.44	122.37	122.75	161,457	+0.19(+0.15%)
Apr 13, 2022	121.67	122.72	121.55	122.56	127,387	+1.45(+1.20%)
Apr 12, 2022	121.12	122.81	120.47	121.11	125,009	+1.06(+0.88%)
Apr 11, 2022	119.80	121.62	119.39	120.05	117,481	+0.26(+0.21%)
Apr 08, 2022	122.35	122.41	119.61	119.79	76,096	-2.53(-2.07%)
Apr 07, 2022	121.55	122.78	120.56	122.32	325,424	+1.09(+0.90%)
Apr 06, 2022	121.93	122.37	120.77	121.24	150,464	-1.49(-1.22%)
Apr 05, 2022	125.05	126.44	122.46	122.73	232,462	-2.09(-1.67%)
Apr 04, 2022	125.17	125.25	123.30	124.81	123,969	+0.06(+0.05%)

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.