Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	88.78	90.97	87.56	88.84	2,477,622	-0.69(-0.78%)
Jun 29, 2022	92.51	92.73	87.82	89.53	2,667,002	-4.94(-5.23%)
Jun 28, 2022	97.23	98.46	94.15	94.47	2,371,228	-2.71(-2.79%)
Jun 27, 2022	97.32	98.20	95.64	97.18	1,554,678	+0.83(+0.86%)
Jun 24, 2022	92.91	96.47	92.32	96.35	2,778,829	+5.14(+5.63%)
Jun 23, 2022	91.00	91.94	90.10	91.21	1,278,361	+0.60(+0.66%)
Jun 22, 2022	88.84	91.67	88.58	90.62	1,553,349	-0.04(-0.04%)
Jun 21, 2022	90.21	92.50	90.05	90.66	1,712,597	+2.30(+2.60%)
Jun 17, 2022	86.64	88.99	85.92	88.35	4,198,627	+2.09(+2.43%)
Jun 16, 2022	89.26	89.35	84.98	86.26	2,859,823	-5.45(-5.94%)
Jun 15, 2022	91.65	93.64	89.74	91.71	1,769,993	+1.52(+1.68%)
Jun 14, 2022	91.33	91.95	88.97	90.19	1,756,220	-0.33(-0.36%)
Jun 13, 2022	92.86	93.84	89.74	90.52	2,962,917	-5.68(-5.91%)
Jun 10, 2022	98.77	99.49	96.06	96.20	2,170,293	-4.19(-4.17%)
Jun 09, 2022	102.93	104.48	100.30	100.39	1,447,927	-3.89(-3.73%)
Jun 08, 2022	107.06	107.31	103.91	104.28	1,623,453	-3.38(-3.14%)
Jun 07, 2022	104.44	107.87	103.69	107.66	1,055,142	+1.70(+1.60%)
Jun 06, 2022	108.22	108.85	105.73	105.96	814,514	-0.62(-0.58%)
Jun 03, 2022	107.56	107.81	106.03	106.58	1,107,794	-3.12(-2.85%)
Jun 02, 2022	105.59	109.74	104.89	109.70	1,100,136	+3.91(+3.69%)
Jun 01, 2022	108.55	109.50	104.50	105.79	1,465,496	-2.60(-2.40%)
May 31, 2022	108.14	109.20	106.27	108.39	1,963,941	-0.14(-0.13%)
May 27, 2022	105.43	108.56	105.43	108.53	1,702,159	+4.42(+4.25%)
May 26, 2022	99.38	104.62	98.37	104.11	1,551,355	+4.67(+4.70%)
May 25, 2022	97.35	100.70	97.18	99.43	1,572,998	+1.03(+1.05%)
May 24, 2022	100.70	101.20	97.20	98.40	1,750,253	-3.56(-3.49%)
May 23, 2022	101.55	103.42	100.70	101.97	1,301,953	+0.52(+0.51%)
May 20, 2022	103.67	104.12	96.75	101.45	2,151,483	+0.19(+0.19%)
May 19, 2022	101.48	104.59	101.09	101.26	1,496,079	-0.61(-0.60%)
May 18, 2022	105.47	107.37	101.58	101.88	1,569,660	-5.66(-5.26%)
May 17, 2022	105.27	107.88	104.00	107.53	1,506,453	+4.95(+4.82%)
May 16, 2022	105.02	105.54	102.44	102.59	1,223,305	-3.80(-3.57%)
May 13, 2022	102.94	107.44	102.26	106.39	1,584,399	+5.44(+5.39%)
May 12, 2022	98.30	101.32	97.75	100.94	1,839,810	+1.43(+1.43%)
May 11, 2022	100.21	103.68	99.40	99.52	1,676,449	-2.02(-1.99%)
May 10, 2022	102.54	103.50	98.96	101.54	1,734,124	+2.22(+2.24%)
May 09, 2022	103.35	104.27	98.92	99.32	2,118,119	-5.65(-5.38%)
May 06, 2022	106.20	107.62	103.59	104.97	1,337,772	-2.57(-2.39%)
May 05, 2022	110.80	112.70	105.90	107.53	2,161,366	-5.61(-4.96%)
May 04, 2022	108.52	113.16	106.17	113.14	2,010,743	+4.79(+4.42%)
May 03, 2022	107.10	109.87	105.89	108.36	1,203,620	+0.76(+0.71%)
May 02, 2022	104.67	108.13	103.19	107.59	1,746,887	+3.08(+2.95%)
Apr 29, 2022	108.66	111.05	104.29	104.51	1,927,690	-6.16(-5.57%)
Apr 28, 2022	107.71	112.62	104.99	110.68	2,703,644	+5.31(+5.04%)
Apr 27, 2022	109.48	114.44	104.63	105.36	4,002,185	-1.36(-1.27%)
Apr 26, 2022	110.03	110.12	106.67	106.72	2,417,108	-4.84(-4.34%)
Apr 25, 2022	107.62	111.69	107.03	111.56	2,008,002	+3.34(+3.09%)
Apr 22, 2022	109.85	111.45	108.01	108.22	1,628,250	-1.98(-1.80%)
Apr 21, 2022	113.80	115.52	109.92	110.20	1,287,324	-1.69(-1.51%)
Apr 20, 2022	113.57	116.36	111.85	111.89	1,743,434	+0.29(+0.26%)
Apr 19, 2022	107.64	111.95	106.34	111.60	1,635,537	+4.43(+4.13%)
Apr 18, 2022	104.89	107.82	104.44	107.17	1,439,160	+2.10(+2.00%)
Apr 14, 2022	109.18	109.45	105.05	105.07	1,203,947	-3.56(-3.27%)
Apr 13, 2022	108.19	110.28	106.60	108.62	2,560,217	+1.42(+1.32%)
Apr 12, 2022	108.31	110.34	106.19	107.21	1,470,369	+0.93(+0.88%)
Apr 11, 2022	106.38	107.85	105.75	106.28	1,441,328	-1.41(-1.31%)
Apr 08, 2022	109.71	109.97	107.53	107.68	1,249,241	-2.73(-2.48%)
Apr 07, 2022	109.77	112.61	108.52	110.42	1,296,546	+0.22(+0.20%)
Apr 06, 2022	109.01	111.95	108.09	110.20	1,680,685	-0.70(-0.63%)
Apr 05, 2022	116.93	117.11	110.39	110.90	1,969,128	-6.97(-5.91%)
Apr 04, 2022	115.88	119.12	115.88	117.87	1,087,205	+2.55(+2.21%)

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.