Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	105.45	106.29	103.36	104.92	16,300,149	-2.51(-2.33%)
Jun 29, 2022	108.08	108.85	106.90	107.43	10,017,362	-0.48(-0.45%)
Jun 28, 2022	109.64	111.15	107.71	107.92	12,443,293	-0.52(-0.48%)
Jun 27, 2022	110.00	110.41	107.75	108.44	12,104,503	-0.88(-0.80%)
Jun 24, 2022	105.50	109.78	105.13	109.31	15,928,146	+3.17(+2.98%)
Jun 23, 2022	107.16	107.32	103.88	106.15	12,714,495	-1.17(-1.09%)
Jun 22, 2022	107.04	108.27	106.58	107.32	10,564,731	-0.61(-0.56%)
Jun 21, 2022	107.95	109.04	107.19	107.92	12,551,522	+2.61(+2.48%)
Jun 17, 2022	105.79	106.81	104.51	105.32	33,184,552	-0.37(-0.35%)
Jun 16, 2022	106.09	106.46	104.23	105.69	17,947,234	-1.85(-1.72%)
Jun 15, 2022	107.73	108.97	105.44	107.53	15,111,482	+1.26(+1.18%)
Jun 14, 2022	107.66	109.31	105.49	106.28	14,328,357	-1.80(-1.66%)
Jun 13, 2022	108.89	109.90	107.21	108.07	18,031,534	-3.32(-2.98%)
Jun 10, 2022	114.22	114.98	111.18	111.39	13,900,396	-5.37(-4.60%)
Jun 09, 2022	118.68	119.36	116.72	116.76	14,556,466	-2.51(-2.10%)
Jun 08, 2022	120.20	120.62	118.24	119.27	9,038,823	-1.93(-1.59%)
Jun 07, 2022	120.04	121.43	119.84	121.19	7,214,036	+0.32(+0.26%)
Jun 06, 2022	122.14	123.36	120.62	120.88	12,170,023	-0.40(-0.33%)
Jun 03, 2022	122.26	122.78	121.12	121.28	9,225,691	-1.72(-1.39%)
Jun 02, 2022	121.03	123.00	119.89	122.99	8,987,870	+1.95(+1.61%)
Jun 01, 2022	123.80	123.80	119.89	121.04	11,555,303	-2.16(-1.75%)
May 31, 2022	121.30	124.06	120.86	123.21	18,260,588	+0.89(+0.73%)
May 27, 2022	121.28	122.31	120.33	122.31	11,996,485	+1.71(+1.41%)
May 26, 2022	119.61	121.31	119.61	120.61	17,161,146	+2.05(+1.73%)
May 25, 2022	117.66	119.13	116.63	118.56	13,715,139	+0.82(+0.70%)
May 24, 2022	115.87	118.79	114.71	117.74	20,793,606	+1.64(+1.41%)
May 23, 2022	112.24	117.93	112.23	116.10	26,145,082	+6.77(+6.19%)
May 20, 2022	111.31	111.50	107.17	109.33	14,050,542	-0.90(-0.82%)
May 19, 2022	110.12	111.48	109.60	110.24	13,698,237	-1.66(-1.48%)
May 18, 2022	113.02	113.65	111.37	111.89	13,588,095	-1.95(-1.71%)
May 17, 2022	112.78	114.58	112.56	113.84	12,038,910	+3.65(+3.32%)
May 16, 2022	110.45	111.31	109.23	110.19	11,020,335	-0.77(-0.70%)
May 13, 2022	111.26	112.04	109.91	110.96	11,208,143	+0.98(+0.89%)
May 12, 2022	109.02	110.25	107.50	109.98	17,511,108	-0.09(-0.09%)
May 11, 2022	111.16	114.50	109.89	110.08	15,699,976	-0.70(-0.63%)
May 10, 2022	114.71	115.33	109.54	110.78	17,580,748	-2.77(-2.44%)
May 09, 2022	113.78	114.91	112.28	113.54	15,479,825	-1.73(-1.50%)
May 06, 2022	115.35	115.81	112.91	115.28	15,473,972	-0.19(-0.16%)
May 05, 2022	116.70	117.49	113.82	115.46	16,156,247	-2.96(-2.50%)
May 04, 2022	114.42	118.71	114.36	118.43	18,380,972	+3.79(+3.31%)
May 03, 2022	113.24	115.70	112.54	114.63	16,870,414	+2.40(+2.14%)
May 02, 2022	111.70	112.47	110.15	112.23	19,902,352	+1.02(+0.91%)
Apr 29, 2022	114.65	115.17	110.79	111.21	16,027,916	-3.71(-3.23%)
Apr 28, 2022	114.43	115.21	112.87	114.92	13,972,480	+1.79(+1.58%)
Apr 27, 2022	113.98	115.13	112.95	113.13	18,473,780	-1.49(-1.30%)
Apr 26, 2022	116.13	117.78	114.48	114.62	18,465,462	-3.49(-2.96%)
Apr 25, 2022	117.41	118.44	114.71	118.12	18,404,386	-0.04(-0.03%)
Apr 22, 2022	121.39	121.61	118.04	118.16	15,398,099	-3.49(-2.87%)
Apr 21, 2022	123.20	123.75	121.09	121.65	13,064,527	-0.95(-0.77%)
Apr 20, 2022	123.48	124.40	122.38	122.60	14,406,932	+0.43(+0.35%)
Apr 19, 2022	119.68	122.36	119.48	122.17	16,194,790	+2.48(+2.07%)
Apr 18, 2022	117.09	120.42	116.97	119.69	12,696,338	+2.18(+1.86%)
Apr 14, 2022	117.87	119.54	116.49	117.51	20,214,776	-1.10(-0.93%)
Apr 13, 2022	118.28	120.43	117.41	118.61	33,089,492	-3.95(-3.22%)
Apr 12, 2022	123.12	125.40	121.78	122.56	13,928,803	-1.36(-1.10%)
Apr 11, 2022	123.92	125.69	123.52	123.92	11,229,242	-0.46(-0.37%)
Apr 08, 2022	122.68	124.76	122.52	124.38	14,088,595	+2.24(+1.83%)
Apr 07, 2022	122.01	122.92	119.94	122.14	13,957,829	-0.37(-0.30%)
Apr 06, 2022	122.60	123.51	122.02	122.52	13,857,587	-1.72(-1.39%)
Apr 05, 2022	124.92	126.16	123.93	124.24	13,004,270	-1.46(-1.16%)
Apr 04, 2022	124.05	126.66	122.91	125.70	18,834,408	+0.56(+0.44%)

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.