Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.21	89.57	88.50	88.81	4,597,703	-0.40(-0.45%)
May 27, 2022	88.08	89.23	88.00	89.22	1,666,349	+1.78(+2.04%)
May 26, 2022	86.15	87.76	86.15	87.43	1,719,994	+1.42(+1.65%)
May 25, 2022	84.97	86.38	84.95	86.02	2,131,648	+0.59(+0.69%)
May 24, 2022	85.23	85.65	84.26	85.43	1,830,716	-0.71(-0.83%)
May 23, 2022	85.41	86.29	84.99	86.14	2,018,294	+1.37(+1.61%)
May 20, 2022	85.44	85.51	83.09	84.77	2,353,314	+0.24(+0.29%)
May 19, 2022	84.02	85.29	83.82	84.53	6,160,060	+0.08(+0.09%)
May 18, 2022	86.53	86.60	84.19	84.45	3,628,592	-2.92(-3.34%)
May 17, 2022	87.08	87.39	86.35	87.37	2,601,659	+1.73(+2.03%)
May 16, 2022	85.56	86.30	85.10	85.64	2,151,002	-0.28(-0.33%)
May 13, 2022	84.71	86.09	84.61	85.92	2,854,832	+2.21(+2.64%)
May 12, 2022	83.19	84.42	82.43	83.71	5,327,862	-0.12(-0.14%)
May 11, 2022	84.97	86.03	83.68	83.83	6,545,801	-1.06(-1.25%)
May 10, 2022	85.94	86.18	84.03	84.89	6,243,284	+0.30(+0.35%)
May 09, 2022	86.03	86.22	84.30	84.59	6,003,556	-2.77(-3.17%)
May 06, 2022	87.59	88.11	86.46	87.36	4,762,278	-0.88(-0.99%)
May 05, 2022	90.28	90.28	87.37	88.23	4,344,374	-3.11(-3.41%)
May 04, 2022	89.13	91.53	88.42	91.35	4,290,857	+2.10(+2.35%)
May 03, 2022	88.99	89.61	88.68	89.24	3,833,536	+0.54(+0.61%)
May 02, 2022	88.38	88.98	87.05	88.70	5,121,533	+0.29(+0.33%)
Apr 29, 2022	90.59	91.08	88.34	88.42	3,494,143	-2.38(-2.62%)
Apr 28, 2022	89.79	91.13	88.86	90.80	4,478,388	+1.86(+2.09%)
Apr 27, 2022	88.87	89.84	88.41	88.94	5,669,804	+0.34(+0.38%)
Apr 26, 2022	90.52	90.53	88.57	88.60	3,471,904	-2.52(-2.76%)
Apr 25, 2022	90.24	91.15	89.40	91.11	3,753,484	+0.14(+0.16%)
Apr 22, 2022	92.92	92.95	90.87	90.97	2,427,479	-2.09(-2.25%)
Apr 21, 2022	95.28	95.49	92.89	93.06	8,499,969	-1.47(-1.55%)
Apr 20, 2022	94.99	95.01	94.25	94.53	1,967,486	+0.09(+0.09%)
Apr 19, 2022	93.15	94.57	93.13	94.44	5,808,407	+0.99(+1.06%)
Apr 18, 2022	93.42	93.87	93.05	93.45	1,737,529	-0.15(-0.16%)
Apr 14, 2022	94.68	94.79	93.59	93.60	2,321,154	-0.99(-1.05%)
Apr 13, 2022	93.50	94.72	93.47	94.59	2,541,488	+1.13(+1.21%)
Apr 12, 2022	94.51	94.91	93.22	93.47	3,075,763	-0.52(-0.55%)
Apr 11, 2022	94.75	94.79	93.81	93.99	3,902,407	-1.36(-1.43%)
Apr 08, 2022	95.30	95.86	94.94	95.35	2,357,894	-0.09(-0.09%)
Apr 07, 2022	95.09	95.85	94.51	95.43	4,465,020	+0.20(+0.21%)
Apr 06, 2022	95.40	95.73	94.62	95.23	3,392,219	-1.11(-1.15%)
Apr 05, 2022	97.32	97.69	96.08	96.34	4,512,149	-1.40(-1.43%)
Apr 04, 2022	96.99	97.74	96.83	97.74	5,373,164	+0.93(+0.97%)
Apr 01, 2022	96.86	96.90	96.06	96.80	3,580,075	+0.63(+0.65%)
Mar 31, 2022	97.46	97.63	96.17	96.17	6,133,943	-1.57(-1.61%)
Mar 30, 2022	98.05	98.26	97.34	97.75	3,223,085	-0.55(-0.56%)
Mar 29, 2022	98.08	98.34	97.46	98.30	4,412,921	+1.55(+1.60%)
Mar 28, 2022	96.23	96.79	95.70	96.74	3,990,308	+0.38(+0.39%)
Mar 25, 2022	96.12	96.46	95.58	96.37	3,985,970	+0.18(+0.19%)
Mar 24, 2022	95.47	96.22	95.21	96.18	5,155,536	+1.10(+1.16%)
Mar 23, 2022	95.56	95.97	95.06	95.09	2,754,649	-1.08(-1.12%)
Mar 22, 2022	95.53	96.35	95.53	96.17	2,410,816	+1.15(+1.21%)
Mar 21, 2022	95.17	95.48	94.34	95.02	4,597,284	-0.34(-0.35%)
Mar 18, 2022	93.63	95.45	93.63	95.36	3,191,716	+1.04(+1.10%)
Mar 17, 2022	92.91	94.31	92.73	94.31	3,613,096	+0.95(+1.02%)
Mar 16, 2022	91.68	93.36	90.95	93.36	3,077,130	+3.06(+3.38%)
Mar 15, 2022	89.23	90.51	88.90	90.30	5,211,136	+1.39(+1.56%)
Mar 14, 2022	89.81	90.39	88.69	88.92	1,895,504	-0.58(-0.65%)
Mar 11, 2022	91.30	91.41	89.40	89.50	3,080,420	-1.25(-1.38%)
Mar 10, 2022	90.36	90.91	89.84	90.75	5,424,646	-0.72(-0.79%)
Mar 09, 2022	90.71	91.82	90.31	91.47	3,985,713	+2.69(+3.03%)
Mar 08, 2022	89.23	90.72	88.22	88.78	5,533,015	-0.11(-0.12%)
Mar 07, 2022	91.38	91.44	88.86	88.89	6,136,212	-2.85(-3.11%)
Mar 04, 2022	91.80	91.97	90.94	91.74	3,758,844	-1.38(-1.48%)
Mar 03, 2022	94.32	94.40	92.79	93.12	5,677,838	-0.95(-1.01%)
Mar 02, 2022	93.28	94.38	92.93	94.07	6,128,779	+1.33(+1.43%)

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.