Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	102.08	102.23	101.33	101.60	10,716	-1.06(-1.03%)
May 27, 2022	101.12	102.66	101.12	102.66	9,569	+2.07(+2.06%)
May 26, 2022	99.77	100.88	99.77	100.59	6,591	+1.85(+1.87%)
May 25, 2022	98.16	99.08	98.07	98.74	8,415	+0.79(+0.81%)
May 24, 2022	97.30	98.17	96.59	97.95	7,186	+0.11(+0.12%)
May 23, 2022	97.78	98.15	96.87	97.83	9,311	+1.07(+1.11%)
May 20, 2022	97.63	97.78	94.96	96.76	9,411	-0.11(-0.11%)
May 19, 2022	96.30	97.10	95.87	96.87	11,983	-0.07(-0.07%)
May 18, 2022	100.23	100.23	96.87	96.94	8,751	-3.99(-3.95%)
May 17, 2022	100.20	100.93	99.94	100.93	13,770	+1.69(+1.70%)
May 16, 2022	99.39	99.74	98.75	99.25	17,880	-0.02(-0.02%)
May 13, 2022	98.76	99.72	98.71	99.27	7,125	+1.49(+1.53%)
May 12, 2022	96.91	98.00	96.50	97.77	7,848	+0.53(+0.54%)
May 11, 2022	98.65	98.65	97.25	97.25	2,887	-1.04(-1.05%)
May 10, 2022	99.59	99.72	97.36	98.29	13,940	-0.42(-0.43%)
May 09, 2022	99.44	99.68	98.71	98.71	4,683	-1.69(-1.69%)
May 06, 2022	99.24	100.60	99.24	100.40	15,955	-0.34(-0.34%)
May 05, 2022	102.95	102.95	100.31	100.74	7,568	-2.97(-2.87%)
May 04, 2022	101.17	103.72	101.10	103.72	4,942	+2.51(+2.48%)
May 03, 2022	100.93	101.62	100.93	101.21	4,602	+1.00(+1.00%)
May 02, 2022	100.36	101.14	98.73	100.20	14,363	-0.03(-0.03%)
Apr 29, 2022	103.00	103.00	100.20	100.24	6,985	-3.25(-3.14%)
Apr 28, 2022	102.19	103.68	102.19	103.49	6,514	+1.21(+1.19%)
Apr 27, 2022	102.97	103.23	102.21	102.27	8,596	+0.10(+0.09%)
Apr 26, 2022	104.00	104.00	102.18	102.18	7,485	-2.19(-2.10%)
Apr 25, 2022	103.92	104.43	102.18	104.37	6,676	+0.36(+0.35%)
Apr 22, 2022	106.75	106.75	104.01	104.01	10,874	-2.65(-2.48%)
Apr 21, 2022	108.24	108.24	106.65	106.65	6,081	-0.94(-0.87%)
Apr 20, 2022	106.57	107.78	106.57	107.59	19,124	+1.30(+1.22%)
Apr 19, 2022	105.10	106.44	105.10	106.29	23,676	+1.56(+1.49%)
Apr 18, 2022	104.93	105.31	104.43	104.73	14,606	-0.43(-0.41%)
Apr 14, 2022	105.97	105.97	105.16	105.16	8,954	-0.51(-0.48%)
Apr 13, 2022	105.24	105.77	104.94	105.67	8,033	+0.69(+0.66%)
Apr 12, 2022	105.95	106.25	104.76	104.97	10,826	-0.27(-0.26%)
Apr 11, 2022	106.03	106.20	105.24	105.25	9,960	-0.90(-0.84%)
Apr 08, 2022	105.74	106.61	105.74	106.14	14,080	+0.22(+0.21%)
Apr 07, 2022	105.54	106.29	104.90	105.92	12,961	+0.64(+0.61%)
Apr 06, 2022	104.63	105.44	104.63	105.28	96,450	+0.22(+0.21%)
Apr 05, 2022	105.45	106.25	104.98	105.06	11,271	-0.79(-0.75%)
Apr 04, 2022	106.40	106.40	105.47	105.84	15,821	-0.32(-0.30%)
Apr 01, 2022	106.33	106.33	105.33	106.16	15,818	+0.50(+0.47%)
Mar 31, 2022	107.14	107.14	105.66	105.66	6,506	-1.18(-1.11%)
Mar 30, 2022	107.38	107.38	106.71	106.84	7,213	-0.56(-0.52%)
Mar 29, 2022	106.95	107.64	106.60	107.41	12,763	+1.33(+1.25%)
Mar 28, 2022	105.97	106.08	105.32	106.08	16,552	+0.28(+0.26%)
Mar 25, 2022	105.29	105.80	104.97	105.80	6,774	+0.85(+0.81%)
Mar 24, 2022	104.52	104.95	104.22	104.95	8,278	+0.93(+0.90%)
Mar 23, 2022	104.77	104.77	104.02	104.02	6,355	-1.19(-1.13%)
Mar 22, 2022	105.51	105.51	105.04	105.20	10,673	+0.37(+0.35%)
Mar 21, 2022	105.57	105.57	104.33	104.83	10,322	-0.10(-0.09%)
Mar 18, 2022	103.88	104.93	103.74	104.93	4,646	+0.90(+0.87%)
Mar 17, 2022	103.31	104.10	103.23	104.03	15,940	+1.08(+1.04%)
Mar 16, 2022	102.61	103.03	102.05	102.95	11,129	+1.25(+1.23%)
Mar 15, 2022	100.95	101.81	100.93	101.71	506,480	+1.53(+1.52%)
Mar 14, 2022	100.79	101.28	99.93	100.18	14,247	-0.02(-0.02%)
Mar 11, 2022	101.79	101.79	100.20	100.20	15,451	-0.79(-0.78%)
Mar 10, 2022	100.36	101.06	99.93	100.99	23,326	-0.18(-0.18%)
Mar 09, 2022	101.13	101.68	100.99	101.17	4,195	+1.66(+1.67%)
Mar 08, 2022	101.10	101.36	99.50	99.51	10,844	-1.23(-1.22%)
Mar 07, 2022	102.53	102.65	100.73	100.74	13,687	-2.25(-2.18%)
Mar 04, 2022	102.63	102.98	102.00	102.98	11,106	-0.17(-0.17%)
Mar 03, 2022	103.51	103.62	102.70	103.16	16,910	+0.40(+0.39%)
Mar 02, 2022	101.38	103.08	101.38	102.76	6,757	+2.00(+1.98%)

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.