Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	101.51	102.71	101.34	101.61	122,953	+1.36(+1.36%)
Jun 29, 2022	98.51	100.47	98.39	100.25	95,472	+1.88(+1.92%)
Jun 28, 2022	97.19	98.37	96.70	98.37	109,125	+0.63(+0.64%)
Jun 27, 2022	97.10	98.25	96.88	97.74	78,349	-1.06(-1.07%)
Jun 24, 2022	99.91	100.75	98.71	98.80	101,430	-2.10(-2.08%)
Jun 23, 2022	100.52	101.91	100.03	100.90	133,243	+1.26(+1.26%)
Jun 22, 2022	98.91	99.76	98.43	99.64	179,513	+3.67(+3.82%)
Jun 21, 2022	95.73	96.87	95.47	95.98	86,739	-2.50(-2.54%)
Jun 17, 2022	98.33	99.48	97.20	98.48	148,358	+0.76(+0.78%)
Jun 16, 2022	93.97	97.81	93.38	97.72	314,071	+0.64(+0.66%)
Jun 15, 2022	96.16	97.23	94.89	97.08	230,578	+2.16(+2.27%)
Jun 14, 2022	96.92	97.49	94.54	94.93	174,308	-1.68(-1.74%)
Jun 13, 2022	97.98	98.10	95.26	96.61	313,188	-4.08(-4.05%)
Jun 10, 2022	101.16	101.55	99.64	100.69	177,014	-0.44(-0.44%)
Jun 09, 2022	100.34	101.26	100.08	101.13	154,291	+0.46(+0.46%)
Jun 08, 2022	101.34	101.75	100.50	100.67	84,549	-1.12(-1.11%)
Jun 07, 2022	101.13	102.57	101.13	101.79	84,884	+1.38(+1.37%)
Jun 06, 2022	101.76	102.24	100.13	100.41	185,271	-2.48(-2.41%)
Jun 03, 2022	101.75	102.91	101.48	102.89	114,312	-0.25(-0.25%)
Jun 02, 2022	103.63	103.71	102.21	103.14	62,901	-0.14(-0.14%)
Jun 01, 2022	104.04	104.36	102.48	103.28	255,506	+0.36(+0.35%)
May 31, 2022	103.92	103.92	102.12	102.93	280,712	-3.17(-2.99%)
May 27, 2022	106.61	107.00	105.76	106.10	96,835	+0.22(+0.21%)
May 26, 2022	106.34	106.34	104.69	105.87	225,582	-0.81(-0.76%)
May 25, 2022	106.91	106.91	105.65	106.68	225,386	+0.68(+0.65%)
May 24, 2022	104.79	106.96	104.78	105.99	299,578	+2.79(+2.70%)
May 23, 2022	104.64	105.26	103.11	103.21	280,436	-2.60(-2.46%)
May 20, 2022	103.67	106.25	103.66	105.81	472,822	+1.93(+1.86%)
May 19, 2022	105.72	105.78	103.36	103.87	103,274	+0.62(+0.60%)
May 18, 2022	100.59	103.61	100.54	103.25	162,272	+3.29(+3.29%)
May 17, 2022	100.69	101.45	99.96	99.96	74,574	-2.24(-2.19%)
May 16, 2022	102.55	103.50	102.11	102.20	87,879	-0.50(-0.48%)
May 13, 2022	103.99	104.10	102.42	102.70	243,970	-2.36(-2.25%)
May 12, 2022	105.42	106.54	104.80	105.06	186,083	-0.08(-0.07%)
May 11, 2022	100.89	105.28	100.62	105.14	207,691	+3.08(+3.01%)
May 10, 2022	102.50	103.85	101.99	102.06	161,518	+1.13(+1.12%)
May 09, 2022	98.58	100.94	98.38	100.93	129,539	+0.87(+0.87%)
May 06, 2022	100.99	101.62	99.50	100.06	202,976	-1.99(-1.95%)
May 05, 2022	103.69	103.69	100.51	102.05	342,158	-4.16(-3.92%)
May 04, 2022	105.98	107.03	105.00	106.21	298,905	+0.49(+0.46%)
May 03, 2022	107.09	107.46	105.57	105.72	87,814	+0.85(+0.81%)
May 02, 2022	105.70	106.12	104.51	104.87	122,726	-2.34(-2.18%)
Apr 29, 2022	107.38	109.24	106.97	107.20	80,172	-2.11(-1.93%)
Apr 28, 2022	108.73	109.46	108.02	109.31	97,568	+0.07(+0.07%)
Apr 27, 2022	110.81	111.00	108.89	109.24	113,670	-1.72(-1.55%)
Apr 26, 2022	111.12	111.85	110.30	110.95	361,589	+1.15(+1.05%)
Apr 25, 2022	109.82	110.90	109.58	109.80	98,894	+1.48(+1.37%)
Apr 22, 2022	108.80	110.44	108.00	108.32	143,607	-1.12(-1.03%)
Apr 21, 2022	109.48	109.52	107.36	109.44	117,397	-1.05(-0.95%)
Apr 20, 2022	108.60	110.97	108.32	110.50	165,002	+3.11(+2.90%)
Apr 19, 2022	107.16	107.85	106.48	107.38	202,811	-0.78(-0.72%)
Apr 18, 2022	109.24	109.43	107.84	108.16	158,077	-1.08(-0.99%)
Apr 14, 2022	111.78	111.78	108.80	109.24	186,106	-2.79(-2.49%)
Apr 13, 2022	112.07	113.52	111.84	112.03	169,449	-0.08(-0.08%)
Apr 12, 2022	113.86	114.04	111.67	112.12	229,078	-0.61(-0.54%)
Apr 11, 2022	113.85	114.07	111.93	112.73	164,193	-2.58(-2.24%)
Apr 08, 2022	115.85	116.20	114.31	115.31	241,149	-1.84(-1.57%)
Apr 07, 2022	116.31	117.24	115.60	117.14	166,416	-1.32(-1.12%)
Apr 06, 2022	116.98	119.37	116.81	118.47	173,669	-1.11(-0.93%)
Apr 05, 2022	122.43	122.52	119.39	119.57	228,739	-3.84(-3.12%)
Apr 04, 2022	123.92	124.12	122.44	123.42	83,755	-1.10(-0.88%)

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.