Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	94.79	96.03	94.18	95.15	869,986	-0.48(-0.50%)
Jun 29, 2022	95.67	96.10	94.00	95.63	553,690	-0.01(-0.01%)
Jun 28, 2022	96.52	97.53	95.36	95.64	544,680	-0.82(-0.85%)
Jun 27, 2022	97.40	97.64	96.26	96.45	857,972	-0.35(-0.36%)
Jun 24, 2022	94.91	97.08	94.29	96.80	995,217	+2.71(+2.88%)
Jun 23, 2022	92.62	94.35	92.24	94.09	674,505	+1.32(+1.42%)
Jun 22, 2022	91.05	93.22	90.44	92.77	840,062	+0.36(+0.39%)
Jun 21, 2022	93.86	94.44	90.71	92.41	1,169,548	-0.57(-0.62%)
Jun 17, 2022	93.87	94.26	91.63	92.98	1,558,006	-0.68(-0.73%)
Jun 16, 2022	96.11	96.38	93.02	93.67	746,727	-4.20(-4.29%)
Jun 15, 2022	98.49	99.37	96.66	97.86	747,174	-0.17(-0.17%)
Jun 14, 2022	99.76	100.57	96.53	98.03	846,935	-1.79(-1.79%)
Jun 13, 2022	101.53	101.58	99.12	99.82	872,971	-3.87(-3.73%)
Jun 10, 2022	103.36	104.93	102.17	103.69	905,088	-1.37(-1.30%)
Jun 09, 2022	106.60	107.56	105.04	105.06	395,711	-1.87(-1.75%)
Jun 08, 2022	109.01	109.01	106.70	106.92	644,931	-2.81(-2.56%)
Jun 07, 2022	107.57	109.85	106.69	109.73	659,147	+1.24(+1.14%)
Jun 06, 2022	108.42	109.25	107.56	108.49	1,367,501	+0.62(+0.57%)
Jun 03, 2022	109.16	110.09	107.47	107.87	1,329,594	-2.59(-2.34%)
Jun 02, 2022	109.02	110.71	108.43	110.46	593,687	+2.20(+2.03%)
Jun 01, 2022	108.87	109.08	106.94	108.26	530,916	+0.18(+0.17%)
May 31, 2022	108.39	109.16	106.90	108.08	1,271,126	-1.83(-1.67%)
May 27, 2022	108.31	110.37	107.86	109.91	468,201	+2.67(+2.49%)
May 26, 2022	105.82	107.99	105.68	107.23	603,141	+2.59(+2.48%)
May 25, 2022	103.76	105.24	103.24	104.64	556,467	+0.09(+0.08%)
May 24, 2022	104.63	105.26	101.70	104.55	643,396	-0.48(-0.46%)
May 23, 2022	106.96	107.22	104.01	105.04	514,018	-0.55(-0.52%)
May 20, 2022	106.27	106.27	103.36	105.59	719,052	+0.26(+0.25%)
May 19, 2022	104.99	106.49	103.93	105.33	578,566	-0.34(-0.32%)
May 18, 2022	108.51	108.51	105.30	105.67	528,124	-4.36(-3.96%)
May 17, 2022	109.53	110.03	107.67	110.02	740,591	+1.85(+1.71%)
May 16, 2022	108.48	109.14	106.19	108.17	473,725	-1.00(-0.91%)
May 13, 2022	108.42	109.37	107.50	109.17	647,996	+1.55(+1.44%)
May 12, 2022	104.55	107.70	104.07	107.62	827,405	+2.50(+2.38%)
May 11, 2022	106.61	109.07	104.90	105.12	730,921	-2.04(-1.91%)
May 10, 2022	111.25	111.93	106.96	107.17	789,081	-3.04(-2.76%)
May 09, 2022	107.91	111.89	107.16	110.21	954,118	+1.24(+1.14%)
May 06, 2022	109.38	109.38	106.59	108.97	821,868	-1.15(-1.05%)
May 05, 2022	113.52	114.07	109.26	110.12	651,707	-4.55(-3.97%)
May 04, 2022	112.11	114.77	109.08	114.67	1,132,324	+2.96(+2.65%)
May 03, 2022	111.04	112.64	110.55	111.71	764,089	+0.60(+0.54%)
May 02, 2022	110.73	113.36	108.68	111.11	1,099,230	+0.52(+0.47%)
Apr 29, 2022	114.43	115.09	110.36	110.58	922,757	-4.80(-4.16%)
Apr 28, 2022	113.15	116.55	111.55	115.39	1,262,892	+3.08(+2.74%)
Apr 27, 2022	110.48	112.86	109.41	112.31	1,924,999	+1.73(+1.57%)
Apr 26, 2022	110.66	113.19	108.72	110.58	1,207,596	-0.47(-0.43%)
Apr 25, 2022	110.39	111.08	107.81	111.05	1,093,434	+0.20(+0.18%)
Apr 22, 2022	110.66	112.59	109.44	110.85	1,818,385	+2.34(+2.16%)
Apr 21, 2022	110.20	111.02	107.87	108.50	530,843	-0.48(-0.44%)
Apr 20, 2022	106.87	109.55	106.87	108.99	647,655	+3.19(+3.02%)
Apr 19, 2022	103.67	105.91	103.67	105.79	411,228	+2.60(+2.52%)
Apr 18, 2022	103.47	104.73	102.75	103.19	354,953	-0.80(-0.77%)
Apr 14, 2022	105.35	106.33	103.76	103.99	764,235	-0.74(-0.70%)
Apr 13, 2022	102.41	105.10	102.41	104.73	854,046	+2.31(+2.26%)
Apr 12, 2022	103.70	105.00	101.70	102.41	664,874	-0.70(-0.68%)
Apr 11, 2022	102.91	104.34	102.81	103.11	589,129	-0.17(-0.17%)
Apr 08, 2022	104.85	104.91	102.61	103.29	695,214	-1.69(-1.61%)
Apr 07, 2022	102.72	105.57	102.61	104.98	1,040,157	+1.43(+1.38%)
Apr 06, 2022	105.00	105.65	103.06	103.55	1,060,568	-3.06(-2.87%)
Apr 05, 2022	107.17	108.19	106.17	106.61	483,510	-1.13(-1.05%)
Apr 04, 2022	107.72	108.14	106.21	107.74	402,831	-0.21(-0.20%)

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.