Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	99.27	102.53	98.09	99.16	6,521,829	-2.40(-2.36%)
Jun 29, 2022	109.66	110.83	101.13	101.56	6,035,418	-6.90(-6.37%)
Jun 28, 2022	106.21	111.20	105.50	108.46	9,228,468	+3.74(+3.57%)
Jun 27, 2022	100.13	105.80	98.45	104.72	9,520,933	+7.75(+8.00%)
Jun 24, 2022	99.19	101.20	96.25	96.97	16,151,828	-0.56(-0.57%)
Jun 23, 2022	107.24	107.64	95.64	97.53	11,121,794	-8.02(-7.60%)
Jun 22, 2022	103.32	107.70	102.40	105.55	8,889,715	-3.12(-2.87%)
Jun 21, 2022	109.33	110.66	106.80	108.67	9,466,470	+3.76(+3.58%)
Jun 17, 2022	108.94	110.33	102.96	104.91	16,645,777	-5.88(-5.31%)
Jun 16, 2022	115.75	116.25	109.23	110.79	11,574,783	-8.92(-7.45%)
Jun 15, 2022	124.92	125.40	116.75	119.71	9,099,865	-5.09(-4.07%)
Jun 14, 2022	126.14	129.28	122.88	124.79	5,554,397	+2.00(+1.63%)
Jun 13, 2022	126.00	126.57	120.78	122.80	6,896,135	-8.30(-6.33%)
Jun 10, 2022	132.49	133.72	129.12	131.10	5,113,652	-2.71(-2.02%)
Jun 09, 2022	133.51	136.23	132.26	133.81	4,643,234	-0.34(-0.25%)
Jun 08, 2022	134.76	136.97	133.25	134.14	6,244,808	-1.22(-0.90%)
Jun 07, 2022	128.57	135.63	128.47	135.36	6,041,175	+5.96(+4.61%)
Jun 06, 2022	126.35	130.83	126.35	129.40	4,769,903	+3.05(+2.41%)
Jun 03, 2022	124.86	127.19	124.31	126.35	5,209,955	+1.68(+1.35%)
Jun 02, 2022	122.81	126.32	122.46	124.67	4,797,138	+1.00(+0.81%)
Jun 01, 2022	121.60	124.71	120.20	123.67	4,256,847	+2.75(+2.28%)
May 31, 2022	124.96	126.66	120.14	120.92	6,770,794	-2.06(-1.68%)
May 27, 2022	119.90	124.17	119.61	122.98	4,843,329	+3.44(+2.88%)
May 26, 2022	120.56	121.26	117.74	119.54	5,249,924	+0.73(+0.61%)
May 25, 2022	115.92	120.95	115.72	118.81	6,082,590	+2.92(+2.52%)
May 24, 2022	113.89	116.62	112.90	115.89	3,941,018	+0.23(+0.20%)
May 23, 2022	116.16	116.63	113.52	115.66	5,644,178	+0.92(+0.80%)
May 20, 2022	116.66	117.46	112.07	114.74	5,460,422	-1.20(-1.03%)
May 19, 2022	113.36	117.99	111.22	115.94	5,788,351	-0.39(-0.34%)
May 18, 2022	119.84	120.70	114.46	116.33	5,825,485	-3.15(-2.64%)
May 17, 2022	121.29	122.87	118.31	119.48	5,554,577	+0.26(+0.22%)
May 16, 2022	117.08	120.58	116.60	119.22	4,927,384	+2.87(+2.47%)
May 13, 2022	114.37	116.93	113.91	116.35	4,073,497	+4.00(+3.56%)
May 12, 2022	112.59	113.38	109.17	112.34	4,073,199	-0.01(-0.01%)
May 11, 2022	114.27	115.23	111.83	112.36	5,362,500	+0.40(+0.36%)
May 10, 2022	111.44	114.83	109.32	111.95	7,615,490	+2.33(+2.13%)
May 09, 2022	116.42	117.07	109.15	109.62	8,838,080	-9.93(-8.31%)
May 06, 2022	118.72	119.64	115.06	119.55	4,754,449	+3.10(+2.66%)
May 05, 2022	118.29	119.52	113.61	116.45	6,267,159	-2.22(-1.87%)
May 04, 2022	113.78	119.09	112.71	118.67	9,009,397	+6.32(+5.63%)
May 03, 2022	107.48	112.67	107.45	112.35	6,291,775	+4.44(+4.12%)
May 02, 2022	103.18	107.98	102.74	107.91	7,248,069	+4.74(+4.59%)
Apr 29, 2022	106.08	106.78	102.75	103.17	6,452,575	-3.75(-3.51%)
Apr 28, 2022	101.81	107.42	100.77	106.92	6,943,573	+5.57(+5.50%)
Apr 27, 2022	97.97	101.87	95.90	101.35	5,985,906	+4.04(+4.16%)
Apr 26, 2022	94.14	99.29	93.56	97.30	7,273,439	+3.94(+4.22%)
Apr 25, 2022	92.09	94.01	89.50	93.36	7,185,054	-2.01(-2.11%)
Apr 22, 2022	96.75	98.70	95.27	95.37	4,336,337	-1.72(-1.77%)
Apr 21, 2022	100.87	102.12	96.89	97.09	4,287,892	-2.92(-2.92%)
Apr 20, 2022	99.89	101.15	99.44	100.02	3,554,635	+0.31(+0.31%)
Apr 19, 2022	101.32	103.21	99.38	99.71	5,599,146	-2.42(-2.37%)
Apr 18, 2022	98.10	102.25	97.41	102.12	5,195,792	+5.08(+5.24%)
Apr 14, 2022	96.25	97.59	95.70	97.04	4,099,613	+0.85(+0.89%)
Apr 13, 2022	94.31	96.61	93.31	96.19	4,213,575	+2.92(+3.13%)
Apr 12, 2022	94.95	96.62	93.00	93.28	4,522,995	-0.10(-0.11%)
Apr 11, 2022	95.03	95.46	92.67	93.38	4,004,534	-2.15(-2.25%)
Apr 08, 2022	96.27	96.91	95.30	95.53	3,556,472	-0.10(-0.11%)
Apr 07, 2022	95.80	96.64	92.97	95.63	3,997,713	+0.03(+0.03%)
Apr 06, 2022	95.05	96.95	92.96	95.60	4,319,120	+1.70(+1.81%)
Apr 05, 2022	93.53	95.55	93.13	93.90	4,125,892	+0.67(+0.71%)
Apr 04, 2022	94.21	95.09	92.64	93.23	2,883,038	-0.49(-0.52%)

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.