Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	96.73	99.11	96.04	97.30	1,609,505	-1.14(-1.16%)
Jun 29, 2022	99.09	100.04	97.15	98.44	1,501,700	-1.28(-1.28%)
Jun 28, 2022	101.88	103.55	99.56	99.72	1,278,437	-1.63(-1.61%)
Jun 27, 2022	103.62	103.87	100.78	101.36	1,140,276	-1.79(-1.74%)
Jun 24, 2022	99.77	103.42	99.11	103.15	2,678,148	+4.38(+4.43%)
Jun 23, 2022	94.70	98.87	94.70	98.77	2,207,324	+4.12(+4.35%)
Jun 22, 2022	92.98	96.09	92.26	94.65	2,415,621	-0.60(-0.63%)
Jun 21, 2022	98.71	98.71	94.69	95.25	2,326,201	-0.56(-0.58%)
Jun 17, 2022	93.81	96.66	93.03	95.81	5,462,932	+1.44(+1.52%)
Jun 16, 2022	96.50	96.96	92.91	94.37	2,391,304	-4.51(-4.56%)
Jun 15, 2022	99.79	100.45	97.42	98.88	1,798,474	-0.19(-0.20%)
Jun 14, 2022	98.19	100.46	97.94	99.07	2,094,008	+0.88(+0.90%)
Jun 13, 2022	99.74	100.58	97.48	98.19	1,984,522	-3.84(-3.76%)
Jun 10, 2022	107.02	107.02	102.00	102.03	2,066,000	-7.39(-6.75%)
Jun 09, 2022	110.00	111.04	108.92	109.42	1,401,984	-1.42(-1.28%)
Jun 08, 2022	110.67	111.97	109.83	110.84	1,958,056	-0.78(-0.70%)
Jun 07, 2022	110.79	111.72	108.49	111.62	2,080,090	-0.03(-0.02%)
Jun 06, 2022	105.98	111.95	105.51	111.64	3,314,665	+6.10(+5.78%)
Jun 03, 2022	106.89	107.12	105.14	105.54	1,582,270	-1.72(-1.61%)
Jun 02, 2022	106.58	107.72	105.90	107.26	2,433,896	+1.57(+1.48%)
Jun 01, 2022	110.29	110.38	105.15	105.70	2,198,883	-3.68(-3.36%)
May 31, 2022	109.03	110.13	107.47	109.37	2,587,830	-0.91(-0.83%)
May 27, 2022	111.55	112.26	109.32	110.29	1,885,899	+0.44(+0.40%)
May 26, 2022	110.25	112.42	109.11	109.84	1,747,127	+0.55(+0.51%)
May 25, 2022	106.65	109.75	106.06	109.29	1,360,313	+2.36(+2.21%)
May 24, 2022	108.02	108.09	104.42	106.93	1,495,413	-1.55(-1.43%)
May 23, 2022	108.47	110.37	108.00	108.48	1,491,502	+1.26(+1.18%)
May 20, 2022	107.85	108.33	103.56	107.22	1,757,550	+0.28(+0.26%)
May 19, 2022	105.97	108.91	105.27	106.94	2,364,531	-0.09(-0.09%)
May 18, 2022	111.62	111.75	106.70	107.03	1,702,694	-6.27(-5.53%)
May 17, 2022	110.97	113.42	109.43	113.30	1,643,611	+4.16(+3.81%)
May 16, 2022	111.91	111.91	106.68	109.14	1,820,592	-2.92(-2.61%)
May 13, 2022	111.65	113.34	110.78	112.06	1,612,410	+1.05(+0.95%)
May 12, 2022	109.28	112.17	108.30	111.01	1,996,848	+1.62(+1.48%)
May 11, 2022	112.26	112.74	109.21	109.39	2,044,592	-2.56(-2.29%)
May 10, 2022	116.47	117.32	110.58	111.95	2,502,925	-3.84(-3.32%)
May 09, 2022	109.86	117.32	109.77	115.80	2,117,363	+4.27(+3.82%)
May 06, 2022	114.08	114.08	110.17	111.53	2,469,914	-2.38(-2.09%)
May 05, 2022	118.72	118.99	112.81	113.91	1,696,579	-6.71(-5.56%)
May 04, 2022	116.28	121.08	115.10	120.62	2,343,948	+4.28(+3.68%)
May 03, 2022	113.08	117.68	112.75	116.33	2,996,433	+3.16(+2.79%)
May 02, 2022	110.17	114.52	109.57	113.17	3,405,904	+2.45(+2.21%)
Apr 29, 2022	115.84	119.33	110.44	110.72	5,744,708	-6.43(-5.49%)
Apr 28, 2022	116.94	120.51	115.37	117.15	6,174,320	-11.07(-8.63%)
Apr 27, 2022	127.89	129.73	126.78	128.22	2,595,118	+0.88(+0.70%)
Apr 26, 2022	129.43	130.93	127.24	127.33	2,935,554	-3.04(-2.33%)
Apr 25, 2022	130.13	130.94	127.26	130.37	3,349,851	-0.01(-0.01%)
Apr 22, 2022	131.59	133.05	130.27	130.38	2,271,074	-2.54(-1.91%)
Apr 21, 2022	134.57	135.78	132.50	132.93	1,686,510	-0.03(-0.02%)
Apr 20, 2022	134.58	135.80	132.72	132.96	2,186,668	-0.26(-0.19%)
Apr 19, 2022	130.27	133.41	130.27	133.21	1,809,982	+4.05(+3.13%)
Apr 18, 2022	128.53	129.78	127.18	129.17	1,615,163	-0.14(-0.11%)
Apr 14, 2022	130.65	131.72	128.53	129.31	2,385,954	-1.04(-0.80%)
Apr 13, 2022	129.02	131.02	128.48	130.35	1,513,246	+1.08(+0.83%)
Apr 12, 2022	130.84	133.25	128.74	129.27	1,503,584	-0.66(-0.51%)
Apr 11, 2022	129.83	133.25	129.66	129.93	1,771,005	+0.07(+0.06%)
Apr 08, 2022	128.08	131.64	128.08	129.86	1,699,079	+1.67(+1.30%)
Apr 07, 2022	128.01	129.17	126.07	128.19	1,654,854	-0.59(-0.46%)
Apr 06, 2022	128.32	129.33	126.62	128.78	2,341,181	-1.71(-1.31%)
Apr 05, 2022	132.74	134.41	129.99	130.49	2,650,679	+0.12(+0.09%)
Apr 04, 2022	129.27	130.97	127.72	130.37	2,209,083	+0.53(+0.40%)

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.