Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	106.09	106.94	103.99	105.57	16,200,869	-2.52(-2.33%)
Jun 29, 2022	108.75	109.52	107.56	108.09	9,956,349	-0.49(-0.45%)
Jun 28, 2022	110.31	111.83	108.37	108.58	12,367,504	-0.53(-0.48%)
Jun 27, 2022	110.68	111.09	108.41	109.10	12,030,778	-0.88(-0.80%)
Jun 24, 2022	106.15	110.45	105.77	109.98	15,831,133	+3.19(+2.98%)
Jun 23, 2022	107.82	107.98	104.52	106.80	12,637,055	-1.18(-1.09%)
Jun 22, 2022	107.70	108.93	107.24	107.98	10,500,385	-0.61(-0.56%)
Jun 21, 2022	108.61	109.71	107.85	108.59	12,475,074	+2.62(+2.48%)
Jun 17, 2022	106.44	107.46	105.15	105.96	32,982,434	-0.38(-0.35%)
Jun 16, 2022	106.74	107.11	104.87	106.34	17,837,924	-1.86(-1.72%)
Jun 15, 2022	108.39	109.64	106.09	108.19	15,019,442	+1.27(+1.18%)
Jun 14, 2022	108.32	109.98	106.14	106.93	14,241,087	-1.81(-1.66%)
Jun 13, 2022	109.55	110.57	107.86	108.74	17,921,710	-3.34(-2.98%)
Jun 10, 2022	114.92	115.68	111.86	112.07	13,815,732	-5.40(-4.60%)
Jun 09, 2022	119.41	120.09	117.44	117.47	14,467,807	-2.52(-2.10%)
Jun 08, 2022	120.93	121.36	118.96	120.00	8,983,770	-1.94(-1.59%)
Jun 07, 2022	120.77	122.17	120.57	121.94	7,170,098	+0.32(+0.26%)
Jun 06, 2022	122.89	124.11	121.36	121.62	12,095,899	-0.40(-0.33%)
Jun 03, 2022	123.00	123.53	121.86	122.02	9,169,500	-1.73(-1.39%)
Jun 02, 2022	121.78	123.75	120.62	123.75	8,933,127	+1.96(+1.61%)
Jun 01, 2022	124.56	124.56	120.62	121.79	11,484,923	-2.17(-1.75%)
May 31, 2022	122.04	124.82	121.60	123.96	18,149,368	+0.90(+0.73%)
May 27, 2022	122.02	123.06	121.06	123.06	11,923,418	+1.72(+1.41%)
May 26, 2022	120.34	122.05	120.34	121.34	17,056,622	+2.06(+1.73%)
May 25, 2022	118.38	119.86	117.34	119.28	13,631,604	+0.83(+0.70%)
May 24, 2022	116.58	119.52	115.41	118.46	20,666,958	+1.65(+1.41%)
May 23, 2022	112.93	118.66	112.92	116.81	25,985,840	+6.81(+6.19%)
May 20, 2022	111.99	112.19	107.83	110.00	13,964,965	-0.91(-0.82%)
May 19, 2022	110.80	112.17	110.27	110.91	13,614,805	-1.67(-1.48%)
May 18, 2022	113.71	114.34	112.06	112.58	13,505,333	-1.96(-1.71%)
May 17, 2022	113.47	115.28	113.25	114.54	11,965,584	+3.67(+3.31%)
May 16, 2022	111.13	111.99	109.90	110.86	10,953,213	-0.78(-0.70%)
May 13, 2022	111.94	112.73	110.58	111.64	11,139,877	+0.98(+0.89%)
May 12, 2022	109.68	110.92	108.16	110.66	17,404,454	-0.09(-0.08%)
May 11, 2022	111.84	115.20	110.56	110.75	15,604,352	-0.70(-0.63%)
May 10, 2022	115.41	116.04	110.21	111.45	17,473,668	-2.78(-2.44%)
May 09, 2022	114.47	115.62	112.97	114.24	15,385,541	-1.74(-1.50%)
May 06, 2022	116.06	116.52	113.60	115.98	15,379,725	-0.19(-0.16%)
May 05, 2022	117.42	118.21	114.52	116.17	16,057,844	-2.98(-2.50%)
May 04, 2022	115.12	119.43	115.06	119.15	18,269,020	+3.82(+3.31%)
May 03, 2022	113.93	116.41	113.23	115.34	16,767,662	+2.42(+2.14%)
May 02, 2022	112.38	113.16	110.83	112.92	19,781,134	+1.02(+0.91%)
Apr 29, 2022	115.36	115.88	111.47	111.90	15,930,295	-3.73(-3.23%)
Apr 28, 2022	115.13	115.92	113.56	115.63	13,887,378	+1.80(+1.58%)
Apr 27, 2022	114.68	115.83	113.64	113.83	18,361,262	-1.50(-1.30%)
Apr 26, 2022	116.85	118.50	115.19	115.33	18,352,994	-3.52(-2.96%)
Apr 25, 2022	118.13	119.17	115.41	118.84	18,292,290	-0.04(-0.03%)
Apr 22, 2022	122.13	122.36	118.77	118.88	15,304,314	-3.52(-2.87%)
Apr 21, 2022	123.95	124.50	121.83	122.39	12,984,955	-0.96(-0.78%)
Apr 20, 2022	124.23	125.16	123.13	123.35	14,319,184	+0.43(+0.35%)
Apr 19, 2022	120.42	123.11	120.21	122.92	16,096,153	+2.49(+2.07%)
Apr 18, 2022	117.81	121.16	117.69	120.43	12,619,008	+2.19(+1.86%)
Apr 14, 2022	118.59	120.28	117.20	118.23	20,091,654	-1.11(-0.93%)
Apr 13, 2022	119.00	121.17	118.13	119.34	32,887,954	-3.97(-3.22%)
Apr 12, 2022	123.88	126.16	122.53	123.31	13,843,967	-1.37(-1.10%)
Apr 11, 2022	124.68	126.46	124.28	124.68	11,160,848	-0.46(-0.37%)
Apr 08, 2022	123.44	125.53	123.27	125.14	14,002,786	+2.25(+1.83%)
Apr 07, 2022	122.76	123.67	120.68	122.89	13,872,816	-0.38(-0.30%)
Apr 06, 2022	123.35	124.27	122.77	123.27	13,773,185	-1.73(-1.39%)
Apr 05, 2022	125.69	126.93	124.69	125.00	12,925,064	-1.47(-1.16%)
Apr 04, 2022	124.81	127.43	123.66	126.47	18,719,694	+0.56(+0.44%)

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.