Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	88.47	90.84	87.93	89.35	764,606	-0.26(-0.29%)
Jun 29, 2022	89.54	90.07	87.73	89.61	622,518	+0.04(+0.04%)
Jun 28, 2022	88.50	90.57	88.50	89.57	713,993	+1.42(+1.61%)
Jun 27, 2022	87.45	89.04	86.56	88.15	369,275	+1.07(+1.23%)
Jun 24, 2022	84.50	87.64	84.24	87.08	654,270	+3.74(+4.49%)
Jun 23, 2022	82.26	83.99	81.68	83.34	648,175	+1.15(+1.40%)
Jun 22, 2022	81.16	82.88	80.16	82.19	1,298,663	-0.14(-0.17%)
Jun 21, 2022	82.53	83.43	80.23	82.33	1,350,648	+1.17(+1.44%)
Jun 17, 2022	84.57	86.17	81.05	81.16	1,518,091	-3.46(-4.09%)
Jun 16, 2022	88.09	89.20	83.92	84.62	1,008,846	-7.71(-8.35%)
Jun 15, 2022	91.82	94.13	90.97	92.33	914,764	+1.08(+1.19%)
Jun 14, 2022	90.77	91.81	88.64	91.25	759,634	+1.17(+1.30%)
Jun 13, 2022	92.69	93.49	88.57	90.07	1,311,490	-5.60(-5.86%)
Jun 10, 2022	103.17	104.15	95.42	95.68	771,828	-11.22(-10.50%)
Jun 09, 2022	106.87	109.27	106.87	106.90	498,287	-1.38(-1.27%)
Jun 08, 2022	110.80	111.55	105.73	108.28	415,563	-3.65(-3.26%)
Jun 07, 2022	110.93	113.13	110.36	111.93	777,876	-0.08(-0.07%)
Jun 06, 2022	113.39	113.51	111.19	112.01	466,163	-0.45(-0.40%)
Jun 03, 2022	112.08	113.76	110.37	112.45	281,021	-0.99(-0.87%)
Jun 02, 2022	110.28	113.56	110.28	113.45	283,015	+3.56(+3.24%)
Jun 01, 2022	109.39	110.38	107.29	109.89	551,000	+1.25(+1.15%)
May 31, 2022	108.91	109.57	106.19	108.64	720,593	-1.03(-0.94%)
May 27, 2022	109.00	109.83	108.17	109.67	327,260	+2.29(+2.13%)
May 26, 2022	108.36	109.66	106.10	107.38	419,837	+0.58(+0.55%)
May 25, 2022	105.50	107.38	104.57	106.79	337,099	+0.95(+0.90%)
May 24, 2022	107.34	108.29	102.78	105.84	377,375	-1.69(-1.58%)
May 23, 2022	104.81	108.45	104.38	107.54	446,840	+3.58(+3.44%)
May 20, 2022	103.94	104.27	100.89	103.96	600,069	+1.02(+0.99%)
May 19, 2022	102.07	104.59	99.74	102.94	548,944	+4.55(+4.62%)
May 18, 2022	101.91	102.84	97.56	98.39	480,225	-5.16(-4.99%)
May 17, 2022	102.66	103.66	100.19	103.55	597,895	+3.70(+3.70%)
May 16, 2022	99.74	101.86	98.60	99.86	497,912	-0.46(-0.45%)
May 13, 2022	96.61	101.80	96.61	100.31	405,571	+4.41(+4.60%)
May 12, 2022	91.58	96.36	91.44	95.90	404,874	+3.20(+3.45%)
May 11, 2022	94.08	97.80	92.44	92.70	517,536	-1.93(-2.04%)
May 10, 2022	95.42	97.14	92.94	94.63	407,672	+0.88(+0.94%)
May 09, 2022	96.24	98.36	93.07	93.75	535,925	-4.69(-4.76%)
May 06, 2022	99.95	99.95	96.72	98.44	615,085	-2.36(-2.34%)
May 05, 2022	105.24	106.21	99.09	100.80	575,443	-5.71(-5.36%)
May 04, 2022	104.47	106.64	100.56	106.51	430,565	+1.53(+1.45%)
May 03, 2022	101.66	105.50	101.40	104.98	443,676	+2.91(+2.86%)
May 02, 2022	101.46	102.97	98.85	102.07	394,045	+0.53(+0.53%)
Apr 29, 2022	103.33	104.91	101.36	101.53	354,908	-2.82(-2.71%)
Apr 28, 2022	102.84	105.55	98.41	104.36	347,970	+3.44(+3.41%)
Apr 27, 2022	102.77	103.33	99.66	100.92	396,591	-1.99(-1.94%)
Apr 26, 2022	106.87	107.26	102.56	102.91	265,581	-5.07(-4.70%)
Apr 25, 2022	103.45	108.14	101.82	107.98	297,504	+3.04(+2.90%)
Apr 22, 2022	107.52	108.27	104.30	104.94	349,225	-2.96(-2.75%)
Apr 21, 2022	113.79	114.13	107.14	107.90	242,869	-3.72(-3.33%)
Apr 20, 2022	111.98	113.11	111.02	111.62	176,429	+1.19(+1.08%)
Apr 19, 2022	106.55	110.66	106.55	110.43	228,652	+4.11(+3.87%)
Apr 18, 2022	106.81	108.01	105.15	106.32	190,653	-0.78(-0.73%)
Apr 14, 2022	110.45	110.86	106.64	107.10	296,511	-2.82(-2.56%)
Apr 13, 2022	107.92	110.57	107.49	109.92	173,661	+1.77(+1.64%)
Apr 12, 2022	110.30	114.08	107.81	108.14	304,038	-0.28(-0.26%)
Apr 11, 2022	106.08	110.03	106.08	108.42	438,782	+1.16(+1.08%)
Apr 08, 2022	109.51	109.93	107.13	107.26	499,780	-2.15(-1.97%)
Apr 07, 2022	109.18	110.79	108.36	109.41	386,886	-0.38(-0.34%)
Apr 06, 2022	112.38	113.35	107.51	109.79	629,810	-4.30(-3.77%)
Apr 05, 2022	120.67	120.86	112.88	114.09	548,815	-7.03(-5.80%)
Apr 04, 2022	118.08	121.56	116.55	121.11	302,701	+2.13(+1.79%)

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.