Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	101.46	103.70	100.06	103.19	2,574,185	+1.01(+0.99%)
May 27, 2022	103.02	103.60	101.28	102.18	1,419,373	-0.15(-0.15%)
May 26, 2022	101.39	102.65	101.34	102.33	1,025,319	+1.36(+1.35%)
May 25, 2022	99.53	101.66	99.25	100.97	1,056,197	+1.32(+1.33%)
May 24, 2022	98.87	100.14	97.79	99.65	1,493,546	+0.33(+0.34%)
May 23, 2022	97.39	99.69	96.94	99.32	784,816	+2.40(+2.47%)
May 20, 2022	97.37	99.64	95.79	96.92	1,612,134	+0.69(+0.72%)
May 19, 2022	97.28	97.66	94.65	96.23	1,417,555	-1.88(-1.92%)
May 18, 2022	103.96	104.37	97.89	98.11	1,803,976	-6.21(-5.95%)
May 17, 2022	101.94	104.65	101.52	104.32	783,115	+2.70(+2.66%)
May 16, 2022	101.01	102.88	100.49	101.62	1,111,122	+1.02(+1.01%)
May 13, 2022	102.79	103.44	100.26	100.60	1,232,527	-1.83(-1.78%)
May 12, 2022	102.99	103.01	99.95	102.43	1,352,165	-0.53(-0.52%)
May 11, 2022	104.86	105.24	101.92	102.96	1,247,158	-1.92(-1.83%)
May 10, 2022	103.60	105.16	102.22	104.88	1,601,345	+2.23(+2.17%)
May 09, 2022	101.17	103.43	100.61	102.65	1,023,904	+0.93(+0.92%)
May 06, 2022	101.28	104.31	100.50	101.72	1,396,398	+0.57(+0.56%)
May 05, 2022	104.64	105.98	100.23	101.15	1,541,320	-3.97(-3.78%)
May 04, 2022	103.75	105.48	103.41	105.13	1,201,203	+1.84(+1.79%)
May 03, 2022	103.64	104.91	102.70	103.28	1,450,466	+0.30(+0.29%)
May 02, 2022	100.21	104.58	100.21	102.99	1,240,730	+2.05(+2.03%)
Apr 29, 2022	104.93	106.65	100.73	100.94	1,668,567	-3.99(-3.80%)
Apr 28, 2022	101.50	105.03	101.06	104.93	2,253,297	+7.14(+7.30%)
Apr 27, 2022	96.56	98.32	96.33	97.79	1,977,328	+1.40(+1.45%)
Apr 26, 2022	98.18	99.53	96.29	96.39	1,453,562	-1.72(-1.75%)
Apr 25, 2022	96.74	98.16	95.78	98.11	1,210,028	+0.98(+1.01%)
Apr 22, 2022	97.67	98.84	96.95	97.13	838,923	-1.05(-1.07%)
Apr 21, 2022	98.58	99.48	97.72	98.18	954,750	+0.04(+0.04%)
Apr 20, 2022	98.90	99.69	98.01	98.14	1,182,239	-0.18(-0.18%)
Apr 19, 2022	97.97	98.97	97.18	98.32	1,083,819	+0.61(+0.62%)
Apr 18, 2022	97.63	98.84	97.00	97.71	852,126	-0.50(-0.51%)
Apr 14, 2022	96.18	98.57	96.18	98.21	869,107	+1.54(+1.59%)
Apr 13, 2022	96.76	96.77	94.80	96.67	1,413,338	+0.24(+0.25%)
Apr 12, 2022	97.54	98.94	96.25	96.44	1,159,589	-1.15(-1.18%)
Apr 11, 2022	96.66	98.63	96.56	97.59	1,477,140	+0.55(+0.57%)
Apr 08, 2022	99.22	99.58	95.87	97.03	1,754,865	+1.11(+1.16%)
Apr 07, 2022	95.53	96.12	93.73	95.92	1,533,455	+1.08(+1.14%)
Apr 06, 2022	96.16	96.94	94.68	94.84	1,914,455	-1.69(-1.75%)
Apr 05, 2022	97.40	98.25	95.65	96.53	1,919,929	-1.15(-1.18%)
Apr 04, 2022	96.67	98.24	95.75	97.68	1,747,652	-0.39(-0.40%)
Apr 01, 2022	102.29	102.49	95.88	98.07	2,145,989	-4.36(-4.25%)
Mar 31, 2022	104.21	105.20	102.14	102.43	1,425,343	-1.95(-1.87%)
Mar 30, 2022	105.44	105.94	102.96	104.38	1,120,530	-0.82(-0.78%)
Mar 29, 2022	104.73	105.73	104.03	105.19	1,398,430	+0.47(+0.44%)
Mar 28, 2022	103.70	105.08	102.84	104.73	1,028,297	+0.59(+0.57%)
Mar 25, 2022	101.28	104.19	101.09	104.14	1,219,217	+2.99(+2.95%)
Mar 24, 2022	99.83	101.44	99.66	101.15	783,241	+1.62(+1.62%)
Mar 23, 2022	101.24	101.97	99.40	99.53	927,099	-1.34(-1.33%)
Mar 22, 2022	100.37	100.93	98.68	100.88	864,276	+0.73(+0.73%)
Mar 21, 2022	100.17	102.04	99.76	100.14	1,155,568	+0.38(+0.38%)
Mar 18, 2022	98.81	99.87	97.39	99.76	3,110,242	+0.85(+0.86%)
Mar 17, 2022	96.05	99.12	95.47	98.92	993,755	+1.89(+1.95%)
Mar 16, 2022	94.06	97.04	93.84	97.02	1,360,980	+3.32(+3.54%)
Mar 15, 2022	94.77	95.04	92.55	93.71	1,597,476	-0.28(-0.29%)
Mar 14, 2022	96.52	97.24	92.65	93.98	1,610,309	-3.24(-3.34%)
Mar 11, 2022	97.15	98.05	96.34	97.22	1,686,570	-0.07(-0.07%)
Mar 10, 2022	96.03	98.12		97.29	1,079,916	+0.68(+0.71%)
Mar 09, 2022	97.51	97.66	94.69	96.61	1,781,475	+0.03(+0.03%)
Mar 08, 2022	99.05	100.52	96.50	96.58	1,331,404	-3.39(-3.40%)
Mar 07, 2022	100.58	102.30	99.50	99.97	1,482,899	-1.28(-1.27%)
Mar 04, 2022	97.57	102.26	97.57	101.26	2,138,364	+3.72(+3.81%)
Mar 03, 2022	98.01	99.73	97.13	97.54	2,065,076	+0.17(+0.18%)
Mar 02, 2022	98.62	98.62	96.07	97.37	1,743,708	-1.78(-1.79%)

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.