Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	97.60	97.62	97.17	97.33	7,189,972	-1.03(-1.04%)
May 27, 2022	98.39	98.53	98.18	98.36	2,662,598	+0.14(+0.14%)
May 26, 2022	98.31	98.36	97.85	98.22	3,692,952	-0.05(-0.05%)
May 25, 2022	98.41	98.41	98.03	98.26	4,537,532	+0.20(+0.20%)
May 24, 2022	97.73	98.41	97.70	98.07	7,204,264	+0.84(+0.86%)
May 23, 2022	97.57	97.75	97.22	97.23	6,072,627	-0.59(-0.61%)
May 20, 2022	97.31	97.96	97.28	97.82	6,272,361	+0.45(+0.46%)
May 19, 2022	97.88	97.91	97.29	97.37	5,453,790	+0.35(+0.36%)
May 18, 2022	96.33	97.12	96.27	97.02	4,740,333	+0.69(+0.71%)
May 17, 2022	96.42	96.70	96.30	96.33	4,550,737	-0.73(-0.76%)
May 16, 2022	97.01	97.34	96.91	97.07	3,519,628	+0.41(+0.42%)
May 13, 2022	96.91	96.97	96.61	96.66	6,387,205	-0.51(-0.52%)
May 12, 2022	97.14	97.57	97.04	97.17	8,632,849	+0.32(+0.33%)
May 11, 2022	96.02	96.89	95.89	96.85	7,609,047	+0.59(+0.62%)
May 10, 2022	96.38	96.63	96.20	96.26	8,550,263	+0.32(+0.33%)
May 09, 2022	95.28	95.98	95.23	95.94	7,761,818	+0.71(+0.74%)
May 06, 2022	95.29	95.72	95.14	95.23	13,310,069	-0.55(-0.57%)
May 05, 2022	95.98	96.12	95.29	95.78	12,393,879	-0.97(-1.00%)
May 04, 2022	96.09	96.82	95.90	96.75	12,669,146	+0.62(+0.65%)
May 03, 2022	96.58	96.65	96.10	96.12	8,629,300	+0.11(+0.12%)
May 02, 2022	96.23	96.29	95.92	96.01	12,024,015	-0.72(-0.74%)
Apr 29, 2022	96.53	97.11	96.49	96.73	10,641,647	-0.52(-0.53%)
Apr 28, 2022	97.06	97.28	96.87	97.25	7,379,908	-0.14(-0.14%)
Apr 27, 2022	97.88	97.97	97.34	97.39	8,405,885	-0.55(-0.56%)
Apr 26, 2022	97.95	98.11	97.63	97.94	10,177,026	+0.65(+0.67%)
Apr 25, 2022	97.43	97.83	97.23	97.29	9,158,882	+0.62(+0.64%)
Apr 22, 2022	96.37	96.93	96.33	96.67	5,794,181	+0.05(+0.05%)
Apr 21, 2022	96.88	96.89	96.22	96.62	9,711,589	-0.54(-0.55%)
Apr 20, 2022	96.80	97.31	96.69	97.16	7,949,364	+0.75(+0.78%)
Apr 19, 2022	96.67	96.85	96.34	96.40	7,445,066	-0.64(-0.66%)
Apr 18, 2022	97.41	97.42	97.01	97.04	4,880,034	-0.28(-0.29%)
Apr 14, 2022	98.07	98.11	97.21	97.33	6,545,964	-0.88(-0.90%)
Apr 13, 2022	98.27	98.71	98.14	98.21	6,744,825	+0.22(+0.22%)
Apr 12, 2022	98.03	98.40	97.88	97.99	12,978,253	+0.47(+0.48%)
Apr 11, 2022	97.64	97.76	97.40	97.52	7,818,543	-0.47(-0.48%)
Apr 08, 2022	97.93	98.25	97.85	97.99	8,600,270	-0.50(-0.51%)
Apr 07, 2022	98.49	98.76	98.28	98.49	5,865,732	-0.24(-0.25%)
Apr 06, 2022	98.46	99.09	98.46	98.74	9,623,257	-0.35(-0.35%)
Apr 05, 2022	99.99	100.01	98.98	99.08	10,282,984	-1.19(-1.19%)
Apr 04, 2022	100.45	100.47	100.09	100.28	7,835,320	-0.07(-0.07%)
Apr 01, 2022	100.03	100.68	99.92	100.34	10,880,279	-0.66(-0.65%)
Mar 31, 2022	100.97	101.14	100.81	101.00	9,733,249	+0.19(+0.19%)
Mar 30, 2022	100.21	100.84	100.15	100.81	6,842,716	+0.39(+0.39%)
Mar 29, 2022	100.17	100.54	99.95	100.42	8,022,753	+0.50(+0.50%)
Mar 28, 2022	99.86	100.27	99.74	99.92	13,681,901	+0.23(+0.23%)
Mar 25, 2022	100.27	100.28	99.59	99.70	9,635,500	-1.03(-1.03%)
Mar 24, 2022	100.70	101.03	100.66	100.73	11,823,993	-0.56(-0.56%)
Mar 23, 2022	100.86	101.29	100.64	101.29	11,941,332	+0.68(+0.67%)
Mar 22, 2022	100.75	100.79	100.53	100.62	8,204,279	-0.55(-0.55%)
Mar 21, 2022	101.76	101.92	101.10	101.17	11,708,225	-1.33(-1.30%)
Mar 18, 2022	102.38	102.65	102.38	102.51	7,990,021	+0.30(+0.29%)
Mar 17, 2022	102.47	102.67	102.02	102.20	7,677,983	-0.20(-0.19%)
Mar 16, 2022	102.44	102.55	101.73	102.40	13,669,996	-0.14(-0.14%)
Mar 15, 2022	103.14	103.19	102.47	102.54	9,889,569	-0.05(-0.05%)
Mar 14, 2022	103.07	103.14	102.59	102.59	9,174,536	-1.32(-1.27%)
Mar 11, 2022	103.82	104.04	103.71	103.91	5,924,099	-0.03(-0.03%)
Mar 10, 2022	104.06	104.16	103.72	103.94	11,810,857	-0.48(-0.46%)
Mar 09, 2022	104.63	104.72	104.30	104.41	8,438,467	-0.65(-0.62%)
Mar 08, 2022	105.14	105.33	104.93	105.06	11,512,164	-0.69(-0.65%)
Mar 07, 2022	105.69	106.28	105.67	105.75	14,506,189	-0.45(-0.42%)
Mar 04, 2022	106.09	106.48	105.98	106.20	21,389,524	+1.04(+0.99%)
Mar 03, 2022	104.96	105.35	104.78	105.16	13,031,639	+0.45(+0.43%)
Mar 02, 2022	105.69	105.79	104.69	104.70	13,091,674	-1.60(-1.50%)

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.