Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	99.95	100.10	98.41	100.10	5,640	-0.90(-0.89%)
May 27, 2022	100.05	101.00	99.97	101.00	5,374	+3.28(+3.36%)
May 26, 2022	97.00	98.09	97.00	97.72	46,864	+1.20(+1.24%)
May 25, 2022	96.83	96.83	96.44	96.52	4,698	-1.76(-1.79%)
May 24, 2022	99.00	99.58	98.13	98.28	26,955	-0.44(-0.45%)
May 23, 2022	99.16	99.65	98.57	98.72	21,191	+4.07(+4.30%)
May 20, 2022	93.98	97.65	93.65	94.65	190,279	-1.81(-1.88%)
May 19, 2022	93.08	96.46	93.08	96.46	4,729	+2.90(+3.10%)
May 18, 2022	95.73	96.34	93.56	93.56	4,436	-4.58(-4.67%)
May 17, 2022	98.10	98.59	96.10	98.14	3,879	+3.07(+3.23%)
May 16, 2022	98.62	98.62	94.37	95.07	4,152	-2.80(-2.86%)
May 13, 2022	99.15	99.15	97.60	97.88	7,240	+2.05(+2.14%)
May 12, 2022	97.67	97.67	95.83	95.83	170,484	-0.06(-0.07%)
May 11, 2022	97.23	97.72	95.89	95.89	48,772	-0.35(-0.37%)
May 10, 2022	97.55	98.15	95.74	96.24	4,806	+2.26(+2.41%)
May 09, 2022	94.92	96.77	93.06	93.98	11,128	-2.02(-2.10%)
May 06, 2022	96.51	97.63	95.52	96.00	5,929	-2.89(-2.93%)
May 05, 2022	100.64	100.64	98.88	98.89	4,979	-2.85(-2.80%)
May 04, 2022	98.30	101.74	95.90	101.74	2,152	+3.41(+3.47%)
May 03, 2022	99.50	101.65	98.33	98.33	13,661	-3.05(-3.00%)
May 02, 2022	101.00	101.88	100.10	101.38	6,509	-0.35(-0.35%)
Apr 29, 2022	103.35	103.35	101.70	101.73	71,866	+0.53(+0.52%)
Apr 28, 2022	99.95	102.32	99.95	101.20	53,383	+1.81(+1.82%)
Apr 27, 2022	99.25	100.08	98.98	99.39	58,396	-0.11(-0.11%)
Apr 26, 2022	102.55	102.55	99.50	99.50	2,491	-3.78(-3.66%)
Apr 25, 2022	103.65	103.65	101.45	103.28	3,835	-0.72(-0.69%)
Apr 22, 2022	104.72	106.00	104.00	104.00	413,558	-4.90(-4.50%)
Apr 21, 2022	107.85	108.90	107.85	108.90	1,278	+3.15(+2.98%)
Apr 20, 2022	106.00	106.13	105.75	105.75	32,141	+2.00(+1.93%)
Apr 19, 2022	103.70	104.64	103.70	103.75	54,162	-0.93(-0.88%)
Apr 18, 2022	102.75	104.94	102.75	104.68	5,122	+0.89(+0.85%)
Apr 14, 2022	105.00	105.69	103.79	103.79	4,601	+0.37(+0.36%)
Apr 13, 2022	103.17	105.58	103.17	103.42	6,922	-2.03(-1.93%)
Apr 12, 2022	106.72	106.72	105.45	105.45	5,860	-2.00(-1.86%)
Apr 11, 2022	105.85	107.45	105.85	107.45	1,315	-0.57(-0.53%)
Apr 08, 2022	109.06	109.06	108.03	108.03	1,556	-0.02(-0.01%)
Apr 07, 2022	108.05	108.05	107.30	108.04	1,751	-0.36(-0.33%)
Apr 06, 2022	108.76	108.76	108.40	108.40	2,128	-1.31(-1.19%)
Apr 05, 2022	109.70	111.53	109.70	109.71	16,707	-2.29(-2.04%)
Apr 04, 2022	111.87	112.30	111.87	112.00	3,960	-1.42(-1.25%)
Apr 01, 2022	109.12	113.42	109.12	113.42	709	+4.47(+4.10%)
Mar 31, 2022	109.75	109.75	108.95	108.95	1,894	-3.28(-2.92%)
Mar 30, 2022	111.72	114.37	111.72	112.23	31,484	-1.00(-0.88%)
Mar 29, 2022	114.00	114.00	113.00	113.23	2,544	+5.23(+4.84%)
Mar 28, 2022	112.09	112.09	108.00	108.00	2,099	-0.05(-0.05%)
Mar 25, 2022	110.00	112.72	107.93	108.05	1,317	-1.63(-1.49%)
Mar 24, 2022	108.32	109.68	108.32	109.68	1,234	-2.25(-2.01%)
Mar 23, 2022	108.83	111.93	108.83	111.93	1,242	-1.34(-1.18%)
Mar 22, 2022	109.75	113.27	109.75	113.27	28,513	+1.57(+1.41%)
Mar 21, 2022	110.98	114.19	110.05	111.70	3,138	+1.37(+1.24%)
Mar 18, 2022	114.02	114.02	110.33	110.33	3,471	-5.98(-5.14%)
Mar 17, 2022	111.61	116.31	111.61	116.31	2,576	+5.25(+4.73%)
Mar 16, 2022	111.08	112.84	111.06	111.06	36,994	+3.80(+3.54%)
Mar 15, 2022	110.51	110.51	107.17	107.26	25,218	-3.01(-2.73%)
Mar 14, 2022	111.33	112.42	109.63	110.27	38,314	+2.17(+2.01%)
Mar 11, 2022	107.83	111.17	107.83	108.10	30,711	-1.37(-1.25%)
Mar 10, 2022	108.08	109.47	105.55	109.47	42,260	-2.95(-2.62%)
Mar 09, 2022	106.00	112.92	106.00	112.42	29,144	+5.42(+5.06%)
Mar 08, 2022	105.33	108.00	105.33	107.00	30,025	+2.92(+2.81%)
Mar 07, 2022	107.92	107.92	103.58	104.08	16,369	+0.00(+0.00%)
Mar 04, 2022	104.08	106.94	104.08	104.08	26,467	-9.34(-8.23%)
Mar 03, 2022	108.89	113.42	107.65	113.42	2,602	+0.92(+0.82%)
Mar 02, 2022	111.39	112.50	111.39	112.50	28,813	+2.50(+2.27%)

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.