Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	100.97	101.39	99.12	100.56	466,497	-0.87(-0.86%)
May 27, 2022	99.38	101.42	99.38	101.42	312,790	+2.98(+3.02%)
May 26, 2022	92.69	98.71	92.49	98.45	407,650	+7.30(+8.01%)
May 25, 2022	89.09	92.00	89.09	91.15	406,875	+1.97(+2.21%)
May 24, 2022	90.85	92.41	87.38	89.18	382,695	-2.98(-3.23%)
May 23, 2022	92.90	93.96	90.77	92.15	432,636	-0.06(-0.06%)
May 20, 2022	94.11	95.10	89.53	92.21	380,863	+0.17(+0.19%)
May 19, 2022	91.64	94.03	91.29	92.04	728,615	-0.41(-0.44%)
May 18, 2022	95.81	97.96	91.36	92.44	427,626	-5.18(-5.31%)
May 17, 2022	97.91	98.95	95.41	97.62	273,490	+1.82(+1.90%)
May 16, 2022	95.73	97.86	94.60	95.81	359,705	-0.52(-0.54%)
May 13, 2022	93.99	96.79	93.99	96.33	451,995	+4.36(+4.74%)
May 12, 2022	90.12	92.56	88.32	91.97	502,045	+1.75(+1.94%)
May 11, 2022	93.87	96.23	90.13	90.21	437,065	-3.98(-4.22%)
May 10, 2022	94.06	96.08	89.56	94.19	1,389,852	+2.22(+2.41%)
May 09, 2022	98.38	100.15	91.45	91.98	950,485	-7.87(-7.88%)
May 06, 2022	99.87	100.93	96.99	99.85	510,651	-0.09(-0.09%)
May 05, 2022	101.83	102.80	98.78	99.93	236,806	-3.29(-3.19%)
May 04, 2022	104.94	105.47	97.11	103.23	761,821	-0.59(-0.56%)
May 03, 2022	106.45	106.70	101.65	103.81	321,625	-2.17(-2.04%)
May 02, 2022	102.06	106.66	100.96	105.98	596,979	+5.17(+5.13%)
Apr 29, 2022	104.44	108.00	100.43	100.81	321,321	-3.45(-3.31%)
Apr 28, 2022	102.75	105.19	99.36	104.26	880,094	+6.55(+6.71%)
Apr 27, 2022	99.92	102.26	96.71	97.70	664,175	-2.63(-2.62%)
Apr 26, 2022	102.89	103.74	99.80	100.34	461,972	-3.60(-3.46%)
Apr 25, 2022	100.72	104.07	99.34	103.94	295,962	+2.95(+2.92%)
Apr 22, 2022	102.70	104.15	100.11	100.99	363,613	-1.99(-1.93%)
Apr 21, 2022	109.13	109.13	102.27	102.98	349,112	-4.62(-4.30%)
Apr 20, 2022	107.97	109.62	107.49	107.60	194,791	-0.41(-0.38%)
Apr 19, 2022	103.75	109.00	103.75	108.02	274,808	+3.84(+3.69%)
Apr 18, 2022	103.85	105.65	103.31	104.18	251,635	-0.49(-0.47%)
Apr 14, 2022	104.32	106.49	104.32	104.66	233,581	+0.34(+0.33%)
Apr 13, 2022	100.70	105.74	100.66	104.32	270,784	+3.12(+3.08%)
Apr 12, 2022	101.67	103.49	100.71	101.20	416,177	+0.85(+0.85%)
Apr 11, 2022	99.60	103.34	99.60	100.35	339,067	-0.38(-0.38%)
Apr 08, 2022	102.41	102.65	100.13	100.73	290,959	-1.79(-1.75%)
Apr 07, 2022	103.82	104.24	98.85	102.53	372,929	-1.75(-1.68%)
Apr 06, 2022	109.28	109.28	103.61	104.28	359,470	-5.82(-5.28%)
Apr 05, 2022	113.26	113.26	109.19	110.10	274,544	-3.16(-2.79%)
Apr 04, 2022	110.00	113.66	109.84	113.26	338,992	+2.55(+2.30%)
Apr 01, 2022	111.52	111.98	109.54	110.71	325,619	+0.54(+0.49%)
Mar 31, 2022	112.49	113.55	110.09	110.17	296,860	-2.61(-2.32%)
Mar 30, 2022	112.64	113.65	111.63	112.78	239,713	-0.55(-0.48%)
Mar 29, 2022	112.61	114.25	112.48	113.33	601,056	+2.54(+2.29%)
Mar 28, 2022	111.83	112.94	109.69	110.79	410,007	-0.49(-0.44%)
Mar 25, 2022	113.66	113.69	110.47	111.28	214,433	-1.98(-1.75%)
Mar 24, 2022	113.09	113.37	111.28	113.26	171,181	+0.49(+0.44%)
Mar 23, 2022	114.85	114.87	112.44	112.77	276,014	-2.00(-1.74%)
Mar 22, 2022	113.68	115.03	113.06	114.77	819,779	+1.43(+1.26%)
Mar 21, 2022	115.24	115.24	111.31	113.35	367,955	-2.92(-2.51%)
Mar 18, 2022	111.76	116.83	110.95	116.27	547,821	+3.77(+3.36%)
Mar 17, 2022	110.64	112.55	109.40	112.49	225,134	+0.38(+0.34%)
Mar 16, 2022	110.40	112.33	109.20	112.11	295,688	+3.56(+3.28%)
Mar 15, 2022	105.59	108.93	104.54	108.56	209,189	+4.30(+4.13%)
Mar 14, 2022	107.48	108.06	103.68	104.26	323,673	-2.39(-2.24%)
Mar 11, 2022	107.89	108.51	106.55	106.64	243,973	-0.25(-0.23%)
Mar 10, 2022	103.64	107.62	102.82	106.89	292,709	+0.74(+0.70%)
Mar 09, 2022	107.22	109.08	104.95	106.14	511,464	+2.63(+2.54%)
Mar 08, 2022	101.71	104.84	98.07	103.52	891,772	+1.98(+1.95%)
Mar 07, 2022	112.24	112.24	101.04	101.53	731,925	-11.23(-9.96%)
Mar 04, 2022	116.75	116.75	111.43	112.77	405,333	-4.45(-3.80%)
Mar 03, 2022	121.61	121.97	116.15	117.22	236,968	-3.96(-3.27%)
Mar 02, 2022	116.96	122.69	116.96	121.18	299,968	+5.44(+4.70%)

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.