Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	84.69	86.17	84.05	85.13	6,852,815	-0.16(-0.19%)
Jun 29, 2022	85.33	85.45	84.34	85.28	4,930,687	-0.53(-0.62%)
Jun 28, 2022	87.39	88.05	85.69	85.82	5,069,123	-1.06(-1.22%)
Jun 27, 2022	86.94	87.82	86.36	86.87	4,050,504	-0.13(-0.15%)
Jun 24, 2022	85.80	87.12	85.55	87.00	4,984,083	+1.81(+2.13%)
Jun 23, 2022	83.91	85.43	83.86	85.19	6,571,006	+1.59(+1.90%)
Jun 22, 2022	81.69	84.67	81.68	83.60	6,732,174	+1.05(+1.27%)
Jun 21, 2022	82.17	83.44	82.14	82.55	6,390,630	+1.13(+1.39%)
Jun 17, 2022	80.78	82.49	80.67	81.42	8,392,807	+0.61(+0.76%)
Jun 16, 2022	81.02	81.70	80.46	80.81	8,705,830	-2.18(-2.63%)
Jun 15, 2022	81.83	84.12	81.62	82.99	9,533,725	+1.92(+2.37%)
Jun 14, 2022	81.97	82.13	80.43	81.07	9,378,980	-0.62(-0.76%)
Jun 13, 2022	84.08	84.12	81.34	81.69	9,219,680	-4.30(-5.00%)
Jun 10, 2022	86.79	87.02	85.93	85.99	7,820,004	-1.95(-2.22%)
Jun 09, 2022	89.69	90.19	87.94	87.94	4,694,805	-2.14(-2.37%)
Jun 08, 2022	91.61	91.84	89.88	90.07	4,918,503	-2.13(-2.31%)
Jun 07, 2022	90.50	92.25	90.15	92.20	6,989,761	+1.25(+1.38%)
Jun 06, 2022	92.00	92.18	90.72	90.95	5,864,791	-0.29(-0.32%)
Jun 03, 2022	91.74	92.24	90.99	91.23	5,374,938	-1.23(-1.34%)
Jun 02, 2022	90.87	92.52	89.77	92.47	5,870,075	+1.25(+1.37%)
Jun 01, 2022	92.28	92.39	90.04	91.22	4,962,384	-0.76(-0.83%)
May 31, 2022	92.26	92.59	91.47	91.98	6,761,105	-1.14(-1.23%)
May 27, 2022	91.16	93.14	91.16	93.12	5,374,930	+2.43(+2.68%)
May 26, 2022	90.92	91.58	90.57	90.69	4,691,110	+0.11(+0.12%)
May 25, 2022	89.46	90.82	89.20	90.57	4,943,241	+0.76(+0.85%)
May 24, 2022	88.65	89.98	87.32	89.81	6,350,371	+0.75(+0.84%)
May 23, 2022	88.80	89.31	87.53	89.06	5,021,981	+1.02(+1.16%)
May 20, 2022	88.29	88.50	86.67	88.04	4,814,799	+0.56(+0.64%)
May 19, 2022	87.17	88.53	87.17	87.48	6,857,544	-0.39(-0.44%)
May 18, 2022	90.23	90.36	87.53	87.87	5,525,451	-2.63(-2.90%)
May 17, 2022	90.35	90.53	89.16	90.50	4,838,493	+1.22(+1.36%)
May 16, 2022	89.64	90.05	89.10	89.28	4,970,225	-0.57(-0.63%)
May 13, 2022	88.30	89.88	87.73	89.85	8,118,043	+2.31(+2.64%)
May 12, 2022	86.70	87.64	86.23	87.54	8,955,004	+0.68(+0.78%)
May 11, 2022	87.23	88.89	86.68	86.86	9,799,581	-0.19(-0.21%)
May 10, 2022	89.67	90.30	86.35	87.05	13,549,012	-1.62(-1.82%)
May 09, 2022	91.91	91.91	88.34	88.66	9,146,487	-4.08(-4.40%)
May 06, 2022	93.19	93.49	91.79	92.75	10,123,263	-1.11(-1.19%)
May 05, 2022	96.03	96.54	93.14	93.86	9,569,151	-2.57(-2.67%)
May 04, 2022	95.40	96.63	93.71	96.43	9,356,544	+1.10(+1.15%)
May 03, 2022	94.48	95.91	93.85	95.34	7,804,126	+1.17(+1.24%)
May 02, 2022	96.43	97.06	92.25	94.17	12,802,420	-2.33(-2.41%)
Apr 29, 2022	100.52	100.66	96.26	96.50	10,312,282	-4.64(-4.59%)
Apr 28, 2022	99.80	101.46	98.74	101.14	7,793,294	+1.83(+1.84%)
Apr 27, 2022	100.03	100.83	99.23	99.31	6,470,630	-0.66(-0.66%)
Apr 26, 2022	101.34	101.97	99.91	99.97	6,697,788	-1.67(-1.64%)
Apr 25, 2022	101.59	102.06	99.95	101.64	6,498,588	-0.26(-0.26%)
Apr 22, 2022	103.46	103.56	101.84	101.90	5,297,074	-1.82(-1.75%)
Apr 21, 2022	104.97	105.29	103.63	103.72	5,192,204	-0.72(-0.69%)
Apr 20, 2022	103.11	104.79	103.03	104.44	5,811,958	+1.71(+1.66%)
Apr 19, 2022	101.07	103.02	100.96	102.74	8,117,428	+2.19(+2.18%)
Apr 18, 2022	100.75	101.32	100.05	100.55	4,585,351	-0.41(-0.40%)
Apr 14, 2022	101.79	102.24	100.87	100.95	4,809,066	-0.44(-0.43%)
Apr 13, 2022	100.74	101.54	100.42	101.39	5,033,521	+0.72(+0.71%)
Apr 12, 2022	100.87	101.59	100.28	100.68	5,488,201	-0.15(-0.15%)
Apr 11, 2022	101.65	102.21	100.61	100.82	4,648,468	-1.10(-1.08%)
Apr 08, 2022	101.90	102.37	101.18	101.92	6,399,151	+0.17(+0.16%)
Apr 07, 2022	102.18	102.26	101.08	101.75	5,749,763	-1.02(-0.99%)
Apr 06, 2022	101.16	102.88	100.67	102.77	5,440,338	+1.21(+1.19%)
Apr 05, 2022	101.78	103.04	101.26	101.57	5,378,944	-0.50(-0.49%)
Apr 04, 2022	102.61	102.83	101.17	102.07	6,798,606	-0.50(-0.49%)

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.