Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	88.66	91.88	87.71	89.38	8,327,108	-0.94(-1.04%)
Jun 29, 2022	92.32	92.54	89.80	90.32	7,705,499	-3.03(-3.24%)
Jun 28, 2022	96.39	97.17	93.08	93.35	6,611,151	-2.54(-2.65%)
Jun 27, 2022	96.25	97.13	94.84	95.89	5,038,661	+0.25(+0.26%)
Jun 24, 2022	93.65	96.55	93.01	95.65	10,772,230	+4.01(+4.37%)
Jun 23, 2022	92.97	93.65	90.49	91.64	8,434,286	-0.65(-0.70%)
Jun 22, 2022	91.45	94.24	91.22	92.29	7,788,421	-1.21(-1.29%)
Jun 21, 2022	90.09	93.99	89.56	93.50	12,442,172	+5.25(+5.94%)
Jun 17, 2022	86.66	89.34	86.08	88.25	14,709,906	+0.24(+0.27%)
Jun 16, 2022	93.12	93.44	87.19	88.02	13,595,825	-7.69(-8.04%)
Jun 15, 2022	96.13	97.56	93.91	95.71	9,543,192	+0.79(+0.83%)
Jun 14, 2022	95.69	96.24	93.71	94.92	7,184,534	+0.29(+0.31%)
Jun 13, 2022	96.53	97.11	93.97	94.63	10,670,945	-5.46(-5.46%)
Jun 10, 2022	103.60	104.44	100.02	100.09	8,542,680	-5.27(-5.00%)
Jun 09, 2022	109.15	110.00	105.27	105.36	6,053,646	-5.13(-4.64%)
Jun 08, 2022	113.25	113.64	109.24	110.48	5,229,332	-3.15(-2.78%)
Jun 07, 2022	111.21	113.95	110.42	113.64	4,809,896	+0.66(+0.58%)
Jun 06, 2022	115.08	115.81	112.36	112.98	3,891,636	+0.04(+0.03%)
Jun 03, 2022	112.87	114.30	112.13	112.94	5,171,517	-2.33(-2.02%)
Jun 02, 2022	112.67	115.35	111.56	115.27	6,522,678	+2.82(+2.51%)
Jun 01, 2022	115.89	116.42	110.82	112.45	6,974,647	-2.78(-2.41%)
May 31, 2022	115.48	116.59	113.53	115.23	9,925,682	-2.15(-1.83%)
May 27, 2022	114.57	117.60	114.36	117.38	8,677,977	+4.33(+3.83%)
May 26, 2022	105.08	113.68	104.94	113.05	9,336,682	+6.42(+6.03%)
May 25, 2022	103.22	107.50	103.22	106.62	7,509,631	+2.16(+2.07%)
May 24, 2022	105.73	106.56	103.60	104.46	6,923,293	-3.27(-3.04%)
May 23, 2022	104.95	109.13	104.84	107.73	7,819,045	+3.40(+3.26%)
May 20, 2022	109.76	110.49	99.31	104.33	16,595,039	-4.19(-3.87%)
May 19, 2022	109.19	111.21	108.00	108.53	10,300,673	-0.59(-0.54%)
May 18, 2022	111.71	114.71	108.58	109.12	8,694,677	-5.39(-4.71%)
May 17, 2022	112.25	114.98	111.07	114.51	6,781,006	+6.23(+5.76%)
May 16, 2022	107.42	110.07	106.45	108.27	7,365,060	-1.35(-1.23%)
May 13, 2022	106.03	110.38	105.87	109.63	8,490,607	+5.00(+4.78%)
May 12, 2022	100.97	104.75	100.93	104.63	9,473,825	+2.78(+2.73%)
May 11, 2022	104.53	106.95	101.54	101.84	8,480,539	-3.20(-3.04%)
May 10, 2022	107.03	107.38	103.08	105.04	9,061,225	+1.40(+1.35%)
May 09, 2022	105.78	108.58	103.28	103.64	10,292,134	-6.62(-6.00%)
May 06, 2022	109.65	112.75	107.70	110.25	6,374,308	-0.95(-0.85%)
May 05, 2022	113.75	114.57	109.62	111.20	8,338,585	-5.23(-4.50%)
May 04, 2022	111.89	116.74	109.80	116.44	6,480,827	+4.91(+4.40%)
May 03, 2022	109.94	112.44	109.20	111.53	5,572,664	+0.81(+0.74%)
May 02, 2022	108.88	110.94	106.02	110.71	9,616,785	+2.57(+2.37%)
Apr 29, 2022	110.77	113.84	107.96	108.15	8,180,145	-4.19(-3.73%)
Apr 28, 2022	109.19	113.67	107.40	112.34	7,528,539	+5.70(+5.35%)
Apr 27, 2022	106.21	110.13	105.75	106.64	7,030,034	-0.11(-0.10%)
Apr 26, 2022	110.59	110.94	106.66	106.75	9,650,170	-5.44(-4.85%)
Apr 25, 2022	109.19	112.43	108.98	112.18	8,691,787	+1.64(+1.48%)
Apr 22, 2022	112.93	113.87	110.38	110.55	8,662,391	-2.83(-2.50%)
Apr 21, 2022	116.83	118.66	113.04	113.38	8,008,907	-2.16(-1.87%)
Apr 20, 2022	118.11	119.93	115.17	115.54	9,034,967	+0.81(+0.71%)
Apr 19, 2022	111.85	114.90	111.27	114.72	6,208,806	+2.15(+1.91%)
Apr 18, 2022	110.25	113.66	110.10	112.58	6,960,390	+1.48(+1.33%)
Apr 14, 2022	115.07	115.18	110.99	111.10	7,868,314	-3.43(-2.99%)
Apr 13, 2022	112.94	115.76	112.20	114.53	9,541,369	+2.25(+2.01%)
Apr 12, 2022	115.74	116.88	111.89	112.27	10,084,009	-1.65(-1.44%)
Apr 11, 2022	115.84	116.67	113.82	113.92	7,941,378	-3.65(-3.10%)
Apr 08, 2022	118.84	119.95	117.08	117.56	6,538,730	-2.39(-1.99%)
Apr 07, 2022	116.70	121.43	116.22	119.96	12,057,613	+3.01(+2.57%)
Apr 06, 2022	116.63	118.80	114.73	116.95	11,835,564	-2.33(-1.96%)
Apr 05, 2022	126.21	126.41	118.93	119.28	11,889,184	-7.58(-5.97%)
Apr 04, 2022	124.63	127.11	124.37	126.86	8,518,230	+1.99(+1.59%)

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.