Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	102.92	105.69	102.92	103.52	33,679	-0.03(-0.03%)
Jun 29, 2022	103.88	104.31	101.65	103.54	39,459	-0.77(-0.74%)
Jun 28, 2022	105.79	105.81	102.62	104.31	15,676	-2.15(-2.01%)
Jun 27, 2022	103.78	107.05	102.14	106.46	43,583	+3.53(+3.43%)
Jun 24, 2022	102.46	106.86	101.58	102.93	23,469	-0.29(-0.28%)
Jun 23, 2022	102.29	104.30	99.92	103.22	44,965	+1.52(+1.49%)
Jun 22, 2022	109.98	109.98	100.02	101.70	77,542	-9.23(-8.32%)
Jun 21, 2022	113.09	115.64	110.93	110.93	9,930	-2.28(-2.02%)
Jun 17, 2022	105.49	113.46	105.41	113.22	66,303	+9.46(+9.11%)
Jun 16, 2022	109.31	109.31	102.66	103.76	17,918	-4.89(-4.50%)
Jun 15, 2022	106.44	109.31	105.94	108.65	9,885	+3.66(+3.49%)
Jun 14, 2022	108.85	108.85	104.78	104.99	18,480	-3.80(-3.49%)
Jun 13, 2022	104.68	109.30	103.82	108.78	13,218	+3.11(+2.94%)
Jun 10, 2022	107.21	107.21	104.68	105.68	4,904	-2.32(-2.15%)
Jun 09, 2022	111.12	111.12	108.00	108.00	5,349	-3.46(-3.10%)
Jun 08, 2022	111.13	112.85	108.68	111.45	10,661	+1.38(+1.25%)
Jun 07, 2022	108.65	111.48	108.65	110.08	4,864	+0.90(+0.83%)
Jun 06, 2022	108.78	109.18	108.41	109.18	2,711	+2.49(+2.34%)
Jun 03, 2022	107.41	108.06	106.68	106.68	5,293	-3.84(-3.47%)
Jun 02, 2022	107.60	111.05	107.60	110.52	4,525	+4.31(+4.05%)
Jun 01, 2022	106.44	107.71	102.92	106.21	5,851	+0.21(+0.20%)
May 31, 2022	103.46	106.00	102.62	106.00	22,442	+1.29(+1.24%)
May 27, 2022	104.38	105.98	104.38	104.71	4,133	+2.30(+2.25%)
May 26, 2022	98.89	103.09	98.89	102.41	6,890	+3.44(+3.48%)
May 25, 2022	96.05	99.81	95.07	98.96	6,691	+2.01(+2.08%)
May 24, 2022	99.22	99.83	95.90	96.95	6,501	-3.66(-3.64%)
May 23, 2022	97.51	101.56	97.51	100.61	7,858	+3.28(+3.37%)
May 20, 2022	95.97	98.45	95.90	97.33	6,730	+1.79(+1.88%)
May 19, 2022	95.62	96.56	95.03	95.54	12,700	-0.15(-0.16%)
May 18, 2022	96.44	98.84	93.37	95.69	33,157	-0.15(-0.16%)
May 17, 2022	95.90	96.85	94.96	95.85	10,472	+0.72(+0.76%)
May 16, 2022	95.07	96.05	93.17	95.13	8,826	-0.18(-0.19%)
May 13, 2022	95.90	96.99	95.13	95.31	8,713	+0.37(+0.39%)
May 12, 2022	97.24	97.95	93.96	94.94	14,217	-0.43(-0.45%)
May 11, 2022	94.01	96.70	94.01	95.37	13,711	+0.34(+0.35%)
May 10, 2022	95.90	95.90	93.68	95.03	6,142	-1.90(-1.96%)
May 09, 2022	99.38	99.38	95.90	96.93	8,530	-3.99(-3.95%)
May 06, 2022	100.92	100.92	100.92	100.92	4,927	-0.63(-0.62%)
May 05, 2022	107.31	107.31	100.70	101.55	14,487	-5.82(-5.42%)
May 04, 2022	105.89	107.38	104.53	107.38	7,835	+0.49(+0.46%)
May 03, 2022	106.35	107.98	104.81	106.89	8,727	-0.65(-0.61%)
May 02, 2022	107.71	110.57	105.70	107.54	32,652	+1.09(+1.03%)
Apr 29, 2022	109.32	109.33	106.44	106.44	9,800	-3.36(-3.06%)
Apr 28, 2022	107.81	110.95	107.81	109.80	5,420	+2.01(+1.87%)
Apr 27, 2022	106.96	109.03	106.46	107.79	6,637	+0.76(+0.71%)
Apr 26, 2022	109.22	111.17	106.56	107.03	8,911	-1.86(-1.71%)
Apr 25, 2022	113.20	113.20	103.57	108.89	18,536	-5.99(-5.22%)
Apr 22, 2022	118.53	118.53	114.14	114.88	4,390	-8.06(-6.55%)
Apr 21, 2022	126.05	126.05	122.35	122.94	5,290	-1.48(-1.19%)
Apr 20, 2022	122.87	124.42	122.25	124.42	3,719	+2.98(+2.46%)
Apr 19, 2022	120.62	122.76	119.66	121.43	2,851	+3.96(+3.37%)
Apr 18, 2022	117.61	118.00	116.80	117.47	2,437	-2.83(-2.35%)
Apr 14, 2022	124.69	124.69	119.77	120.30	5,691	-4.82(-3.86%)
Apr 13, 2022	125.14	128.41	121.89	125.12	7,479	+1.24(+1.00%)
Apr 12, 2022	125.14	128.49	123.50	123.89	5,303	-0.78(-0.62%)
Apr 11, 2022	124.71	124.71	124.67	124.67	2,183	-0.25(-0.20%)
Apr 08, 2022	127.22	127.22	124.01	124.91	5,618	-1.07(-0.85%)
Apr 07, 2022	128.52	129.17	125.99	125.99	8,897	-4.86(-3.71%)
Apr 06, 2022	130.27	132.03	127.46	130.85	11,034	-0.74(-0.56%)
Apr 05, 2022	132.99	132.99	131.59	131.59	6,596	-2.46(-1.83%)
Apr 04, 2022	129.57	134.51	127.89	134.04	11,409	+5.35(+4.16%)

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.