Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	99.74	102.64	99.31	102.14	235,965	+0.99(+0.98%)
Jun 29, 2022	102.96	102.96	99.71	101.15	213,064	-1.70(-1.65%)
Jun 28, 2022	105.76	106.16	102.71	102.84	223,179	-1.88(-1.79%)
Jun 27, 2022	105.78	106.24	102.83	104.72	293,238	-0.07(-0.07%)
Jun 24, 2022	99.88	104.82	99.88	104.79	2,290,295	+5.48(+5.51%)
Jun 23, 2022	98.28	99.54	97.92	99.31	318,285	+0.75(+0.76%)
Jun 22, 2022	97.40	98.97	97.40	98.56	452,724	-0.14(-0.14%)
Jun 21, 2022	96.90	99.41	94.88	98.70	456,778	+3.20(+3.36%)
Jun 17, 2022	96.41	98.13	95.43	95.49	1,034,824	-0.14(-0.15%)
Jun 16, 2022	100.11	100.11	95.08	95.63	644,802	-6.43(-6.30%)
Jun 15, 2022	100.68	103.39	100.07	102.06	524,695	+2.29(+2.30%)
Jun 14, 2022	100.14	101.08	98.55	99.77	357,490	-0.58(-0.57%)
Jun 13, 2022	101.32	101.78	100.02	100.34	348,120	-3.46(-3.34%)
Jun 10, 2022	104.21	104.97	103.20	103.81	292,745	-2.07(-1.96%)
Jun 09, 2022	105.78	107.11	105.78	105.88	183,129	-0.78(-0.74%)
Jun 08, 2022	107.89	108.05	106.14	106.66	173,578	-1.65(-1.52%)
Jun 07, 2022	106.83	108.37	106.70	108.31	177,852	+0.53(+0.50%)
Jun 06, 2022	106.97	107.79	105.76	107.77	282,049	+1.70(+1.60%)
Jun 03, 2022	106.17	106.31	105.29	106.08	186,011	-0.70(-0.65%)
Jun 02, 2022	104.54	106.89	103.61	106.77	241,804	+3.03(+2.92%)
Jun 01, 2022	104.97	105.04	101.64	103.75	258,194	-1.04(-0.99%)
May 31, 2022	105.90	105.90	104.70	104.79	311,211	-2.05(-1.92%)
May 27, 2022	105.55	106.88	105.14	106.84	175,450	+1.76(+1.67%)
May 26, 2022	104.80	105.78	103.95	105.08	314,908	+1.46(+1.41%)
May 25, 2022	102.21	104.00	101.41	103.63	335,185	+1.50(+1.47%)
May 24, 2022	101.58	102.45	100.41	102.13	290,386	+0.49(+0.48%)
May 23, 2022	102.44	102.88	101.22	101.64	235,966	-0.06(-0.06%)
May 20, 2022	102.13	102.25	99.91	101.70	392,166	+0.34(+0.33%)
May 19, 2022	100.54	102.54	100.07	101.36	358,302	-0.06(-0.06%)
May 18, 2022	102.58	104.78	101.17	101.42	282,037	-1.61(-1.56%)
May 17, 2022	102.16	103.24	101.66	103.03	327,826	+1.82(+1.79%)
May 16, 2022	103.01	103.01	100.37	101.22	309,556	-0.28(-0.27%)
May 13, 2022	101.25	102.64	100.69	101.49	357,560	+0.93(+0.93%)
May 12, 2022	99.70	101.73	98.92	100.56	404,086	+0.20(+0.20%)
May 11, 2022	101.62	102.75	99.69	100.36	377,150	-1.34(-1.32%)
May 10, 2022	103.41	103.41	100.19	101.70	392,222	-0.99(-0.97%)
May 09, 2022	104.03	105.06	102.24	102.69	496,661	-2.49(-2.37%)
May 06, 2022	105.04	106.98	104.16	105.18	475,377	-0.42(-0.39%)
May 05, 2022	107.51	107.99	104.93	105.60	471,165	-3.18(-2.93%)
May 04, 2022	105.42	108.96	105.06	108.78	420,220	+2.93(+2.76%)
May 03, 2022	104.84	107.06	104.84	105.86	432,637	+0.99(+0.95%)
May 02, 2022	105.14	107.11	103.40	104.87	603,826	-0.76(-0.72%)
Apr 29, 2022	104.07	107.53	103.92	105.63	538,459	+1.08(+1.03%)
Apr 28, 2022	112.29	113.60	104.25	104.55	571,620	-6.51(-5.86%)
Apr 27, 2022	111.17	111.90	109.77	111.06	377,795	+0.13(+0.12%)
Apr 26, 2022	112.23	113.27	110.58	110.93	507,315	-2.20(-1.95%)
Apr 25, 2022	112.26	113.59	110.40	113.13	403,863	+0.19(+0.17%)
Apr 22, 2022	114.94	115.42	112.89	112.94	343,308	-2.64(-2.28%)
Apr 21, 2022	118.37	119.04	115.00	115.58	290,740	-1.66(-1.41%)
Apr 20, 2022	116.43	118.37	116.16	117.24	630,439	+2.07(+1.80%)
Apr 19, 2022	115.42	117.10	114.91	115.16	332,088	-0.50(-0.43%)
Apr 18, 2022	115.51	117.15	115.00	115.66	371,574	-0.26(-0.22%)
Apr 14, 2022	115.94	117.71	115.47	115.92	442,113	+0.44(+0.38%)
Apr 13, 2022	112.84	116.02	112.84	115.48	407,468	+2.45(+2.17%)
Apr 12, 2022	112.72	115.36	112.72	113.03	504,217	+1.18(+1.05%)
Apr 11, 2022	112.22	114.00	111.65	111.86	416,963	-0.49(-0.44%)
Apr 08, 2022	113.52	115.61	112.25	112.35	459,030	-1.11(-0.98%)
Apr 07, 2022	112.19	114.27	111.49	113.46	478,622	+1.49(+1.33%)
Apr 06, 2022	109.96	112.69	109.63	111.97	514,293	+1.14(+1.03%)
Apr 05, 2022	110.13	111.97	109.56	110.83	497,719	+0.19(+0.17%)
Apr 04, 2022	112.44	112.76	109.82	110.65	524,218	-2.18(-1.93%)

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.