Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	104.30	105.29	93.18	95.03	3,147,548	-8.42(-8.14%)
May 27, 2022	101.69	103.82	97.95	103.45	1,844,355	+3.85(+3.87%)
May 26, 2022	100.20	101.10	97.89	99.60	1,212,775	+0.61(+0.62%)
May 25, 2022	99.52	100.55	98.02	98.99	553,483	-1.41(-1.40%)
May 24, 2022	99.90	101.10	99.17	100.40	466,517	-0.85(-0.84%)
May 23, 2022	99.57	101.78	98.83	101.25	620,302	+1.34(+1.34%)
May 20, 2022	99.84	100.46	97.24	99.91	405,130	+1.58(+1.61%)
May 19, 2022	100.20	100.87	98.14	98.33	703,808	-1.71(-1.71%)
May 18, 2022	101.66	104.74	99.50	100.04	742,302	-3.33(-3.22%)
May 17, 2022	101.55	103.37	99.61	103.37	600,882	+5.31(+5.42%)
May 16, 2022	100.60	101.76	97.81	98.06	425,133	-2.54(-2.52%)
May 13, 2022	94.30	100.85	94.11	100.60	570,486	+8.11(+8.77%)
May 12, 2022	88.79	92.58	88.05	92.49	585,694	+3.43(+3.85%)
May 11, 2022	90.78	92.91	88.72	89.06	866,630	-2.44(-2.67%)
May 10, 2022	93.63	95.53	91.43	91.50	650,270	-0.68(-0.74%)
May 09, 2022	96.97	98.16	91.81	92.18	803,337	-6.11(-6.22%)
May 06, 2022	103.64	103.74	95.59	98.29	854,179	-4.37(-4.26%)
May 05, 2022	103.21	104.73	99.92	102.66	735,162	-2.16(-2.06%)
May 04, 2022	100.54	105.80	98.95	104.82	721,799	+3.85(+3.81%)
May 03, 2022	101.30	104.24	100.00	100.97	619,915	-0.23(-0.23%)
May 02, 2022	100.11	103.68	99.71	101.20	632,989	+0.58(+0.58%)
Apr 29, 2022	100.66	104.35	100.25	100.62	530,581	-0.36(-0.36%)
Apr 28, 2022	102.56	103.25	99.69	100.98	523,233	-0.64(-0.63%)
Apr 27, 2022	100.81	102.81	100.05	101.62	345,031	+1.50(+1.50%)
Apr 26, 2022	103.57	104.46	98.60	100.12	857,406	-4.40(-4.21%)
Apr 25, 2022	105.07	106.37	103.50	104.52	492,361	-1.40(-1.32%)
Apr 22, 2022	109.52	110.55	105.71	105.92	285,973	-4.26(-3.87%)
Apr 21, 2022	116.38	116.77	109.98	110.18	400,180	-5.85(-5.04%)
Apr 20, 2022	112.72	116.89	112.33	116.03	405,257	+3.40(+3.02%)
Apr 19, 2022	109.64	113.61	109.64	112.63	293,099	+2.96(+2.70%)
Apr 18, 2022	110.86	111.10	108.69	109.67	331,192	-1.27(-1.14%)
Apr 14, 2022	113.62	113.62	110.41	110.94	212,009	-3.01(-2.64%)
Apr 13, 2022	112.69	115.57	111.87	113.95	289,059	+1.45(+1.29%)
Apr 12, 2022	114.39	115.31	112.42	112.50	345,136	-0.58(-0.51%)
Apr 11, 2022	114.93	115.85	112.75	113.08	419,812	-3.12(-2.69%)
Apr 08, 2022	118.51	120.61	116.04	116.20	557,874	-1.44(-1.22%)
Apr 07, 2022	113.77	117.76	113.24	117.64	493,343	+3.49(+3.06%)
Apr 06, 2022	114.54	115.13	112.77	114.15	536,022	-1.35(-1.17%)
Apr 05, 2022	113.06	116.04	112.08	115.50	606,158	+1.77(+1.56%)
Apr 04, 2022	113.31	114.12	111.92	113.73	387,917	-0.20(-0.18%)
Apr 01, 2022	113.50	115.18	111.49	113.93	392,222	+1.47(+1.31%)
Mar 31, 2022	112.84	114.32	111.47	112.46	323,971	-0.34(-0.30%)
Mar 30, 2022	112.89	113.55	111.72	112.80	294,036	-0.53(-0.47%)
Mar 29, 2022	112.13	114.42	111.67	113.33	346,505	+2.50(+2.26%)
Mar 28, 2022	109.70	112.41	108.77	110.83	272,257	+1.63(+1.49%)
Mar 25, 2022	110.99	111.55	108.00	109.20	431,832	-1.25(-1.13%)
Mar 24, 2022	112.86	113.95	109.03	110.45	361,253	-1.72(-1.53%)
Mar 23, 2022	112.95	114.13	111.40	112.17	243,690	-1.95(-1.71%)
Mar 22, 2022	111.34	115.04	111.34	114.12	432,854	+2.81(+2.52%)
Mar 21, 2022	114.50	114.96	110.37	111.31	375,701	-3.29(-2.87%)
Mar 18, 2022	109.70	115.27	109.43	114.60	673,015	+4.88(+4.45%)
Mar 17, 2022	106.58	110.29	106.09	109.72	380,491	+2.25(+2.09%)
Mar 16, 2022	105.60	107.68	102.38	107.47	530,203	+3.79(+3.66%)
Mar 15, 2022	102.34	104.31	100.22	103.68	525,976	+1.69(+1.66%)
Mar 14, 2022	98.35	107.65	98.35	101.99	749,105	+2.79(+2.81%)
Mar 11, 2022	100.67	101.83	98.45	99.20	441,956	-0.29(-0.29%)
Mar 10, 2022	100.58	101.48	98.38	99.49	313,121	-2.57(-2.52%)
Mar 09, 2022	99.13	104.64	98.06	102.06	547,826	+3.91(+3.98%)
Mar 08, 2022	98.31	100.55	96.96	98.15	474,194	-0.86(-0.87%)
Mar 07, 2022	99.74	101.88	97.83	99.01	475,636	-0.56(-0.56%)
Mar 04, 2022	100.14	102.16	98.53	99.57	517,645	-1.63(-1.61%)
Mar 03, 2022	104.63	104.63	100.65	101.20	386,036	-2.63(-2.53%)
Mar 02, 2022	103.35	105.35	101.00	103.83	709,123	+0.28(+0.27%)

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.