Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	93.68	94.69	91.82	93.66	11,070,512	-1.24(-1.31%)
Jun 29, 2022	95.20	95.45	93.79	94.90	8,718,700	-0.27(-0.28%)
Jun 28, 2022	98.96	99.61	95.03	95.17	16,958,128	-0.68(-0.71%)
Jun 27, 2022	97.45	97.46	95.05	95.85	10,875,951	-1.16(-1.20%)
Jun 24, 2022	94.70	97.80	94.65	97.01	11,773,321	+3.45(+3.69%)
Jun 23, 2022	93.22	93.91	91.35	93.56	11,432,294	+0.79(+0.86%)
Jun 22, 2022	91.45	93.87	91.29	92.77	11,499,756	+0.21(+0.23%)
Jun 21, 2022	94.16	94.70	92.54	92.56	16,780,986	-1.04(-1.11%)
Jun 17, 2022	93.27	95.22	92.74	93.60	15,525,284	+0.06(+0.06%)
Jun 16, 2022	93.27	94.63	92.68	93.54	15,410,038	-1.59(-1.67%)
Jun 15, 2022	93.87	96.54	93.35	95.13	11,841,643	+1.65(+1.76%)
Jun 14, 2022	95.52	95.52	92.37	93.48	12,522,890	-1.48(-1.56%)
Jun 13, 2022	96.85	96.85	94.09	94.96	15,416,287	-3.66(-3.71%)
Jun 10, 2022	100.64	101.32	98.60	98.62	15,507,478	-3.87(-3.78%)
Jun 09, 2022	105.70	106.22	102.44	102.49	8,330,562	-4.01(-3.76%)
Jun 08, 2022	106.59	108.50	106.12	106.50	7,072,599	-0.45(-0.42%)
Jun 07, 2022	105.95	107.08	105.17	106.95	7,330,700	-0.04(-0.04%)
Jun 06, 2022	108.89	109.33	106.81	106.99	7,634,186	-0.83(-0.77%)
Jun 03, 2022	108.32	108.99	107.08	107.82	6,821,135	-2.18(-1.98%)
Jun 02, 2022	108.57	110.08	107.07	110.00	8,891,273	+1.67(+1.54%)
Jun 01, 2022	111.13	111.97	107.42	108.33	11,916,681	-1.24(-1.13%)
May 31, 2022	109.14	110.36	107.07	109.58	20,432,618	+1.11(+1.03%)
May 27, 2022	106.05	108.51	105.70	108.46	13,779,201	+3.68(+3.51%)
May 26, 2022	103.40	105.30	103.15	104.78	11,384,020	+2.33(+2.28%)
May 25, 2022	100.64	103.00	100.37	102.45	11,107,795	+1.66(+1.64%)
May 24, 2022	102.90	103.03	99.35	100.80	14,068,346	-4.21(-4.01%)
May 23, 2022	102.95	105.20	100.77	105.00	14,499,505	+3.38(+3.33%)
May 20, 2022	103.67	103.98	99.27	101.62	15,717,242	-0.72(-0.70%)
May 19, 2022	102.62	104.48	102.15	102.33	11,364,734	-1.15(-1.11%)
May 18, 2022	106.54	106.82	103.07	103.48	11,879,844	-4.31(-3.99%)
May 17, 2022	106.89	107.94	105.47	107.79	11,966,345	+3.43(+3.29%)
May 16, 2022	106.62	106.78	104.03	104.36	12,086,228	-2.13(-2.00%)
May 13, 2022	104.53	106.85	104.49	106.49	16,915,080	+3.00(+2.89%)
May 12, 2022	102.09	104.18	98.69	103.49	36,571,188	-0.89(-0.86%)
May 11, 2022	107.06	109.21	103.97	104.39	27,031,210	-2.45(-2.29%)
May 10, 2022	108.97	109.83	105.31	106.84	15,771,762	+0.69(+0.65%)
May 09, 2022	107.26	109.87	105.65	106.14	18,122,924	-3.28(-3.00%)
May 06, 2022	110.89	111.21	107.45	109.43	12,623,968	-2.30(-2.06%)
May 05, 2022	113.84	114.37	110.61	111.73	12,817,852	-3.55(-3.08%)
May 04, 2022	112.48	115.53	110.95	115.28	11,571,020	+2.62(+2.33%)
May 03, 2022	113.16	113.93	111.81	112.66	11,233,510	+0.05(+0.04%)
May 02, 2022	110.84	112.77	110.14	112.61	14,400,092	+1.86(+1.68%)
Apr 29, 2022	114.30	115.08	110.49	110.76	17,077,140	-3.63(-3.18%)
Apr 28, 2022	114.32	115.09	111.81	114.39	23,368,132	+0.08(+0.07%)
Apr 27, 2022	114.53	115.98	112.50	114.31	15,672,973	-0.56(-0.48%)
Apr 26, 2022	118.22	118.22	114.73	114.86	16,237,717	-4.15(-3.48%)
Apr 25, 2022	116.74	119.39	115.84	119.01	16,617,487	+1.67(+1.42%)
Apr 22, 2022	119.07	120.94	117.22	117.34	19,638,202	-3.36(-2.79%)
Apr 21, 2022	124.56	125.46	120.33	120.71	18,825,272	-2.89(-2.34%)
Apr 20, 2022	125.06	126.35	123.14	123.59	36,734,724	-7.27(-5.56%)
Apr 19, 2022	127.09	132.15	126.79	130.87	12,815,739	+4.10(+3.23%)
Apr 18, 2022	129.05	129.20	125.83	126.77	10,649,257	-2.68(-2.07%)
Apr 14, 2022	131.77	132.54	129.33	129.45	7,340,971	-1.86(-1.42%)
Apr 13, 2022	130.02	131.85	129.73	131.31	7,752,408	+1.50(+1.15%)
Apr 12, 2022	130.78	132.17	129.13	129.82	7,950,690	+0.19(+0.15%)
Apr 11, 2022	129.02	131.39	129.02	129.63	9,998,796	-1.21(-0.92%)
Apr 08, 2022	130.97	132.08	129.61	130.84	6,756,651	+0.00(+0.00%)
Apr 07, 2022	131.97	132.17	129.00	130.84	9,934,142	-0.69(-0.53%)
Apr 06, 2022	132.70	132.88	129.79	131.53	11,768,983	-3.03(-2.25%)
Apr 05, 2022	136.66	138.11	134.07	134.56	8,765,153	-2.94(-2.14%)
Apr 04, 2022	135.90	138.17	135.82	137.50	8,244,968	+1.57(+1.15%)

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.