Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	105.02	106.61	100.58	101.52	19,096,854	-2.02(-1.95%)
May 27, 2022	101.33	103.55	101.08	103.55	7,513,341	+1.31(+1.28%)
May 26, 2022	101.77	103.55	101.77	102.24	6,835,303	+1.76(+1.75%)
May 25, 2022	99.35	100.77	98.98	100.47	7,422,483	+1.55(+1.57%)
May 24, 2022	97.54	99.37	96.05	98.92	7,590,289	+0.42(+0.42%)
May 23, 2022	95.81	98.88	95.57	98.50	9,566,910	+3.61(+3.81%)
May 20, 2022	94.99	97.18	92.33	94.89	7,429,709	+0.37(+0.39%)
May 19, 2022	92.01	96.42	92.01	94.52	7,508,152	+0.12(+0.12%)
May 18, 2022	97.33	97.67	92.85	94.40	9,911,786	-2.30(-2.37%)
May 17, 2022	96.75	97.85	95.51	96.70	7,279,341	+1.37(+1.44%)
May 16, 2022	93.14	96.76	92.74	95.32	8,843,492	+2.76(+2.98%)
May 13, 2022	90.70	93.38	90.58	92.57	7,281,664	+2.98(+3.32%)
May 12, 2022	88.56	89.65	85.88	89.59	8,053,406	+0.50(+0.57%)
May 11, 2022	89.69	92.55	88.87	89.09	7,394,482	+0.94(+1.06%)
May 10, 2022	88.94	91.32	86.33	88.15	8,721,519	+0.72(+0.82%)
May 09, 2022	94.60	94.90	86.78	87.43	10,836,601	-9.44(-9.74%)
May 06, 2022	93.70	96.89	92.47	96.87	10,242,335	+4.34(+4.70%)
May 05, 2022	94.08	95.87	90.43	92.52	11,773,838	-0.90(-0.96%)
May 04, 2022	90.85	93.72	89.15	93.42	8,877,210	+4.43(+4.98%)
May 03, 2022	86.96	89.53	86.48	88.99	6,614,625	+2.71(+3.14%)
May 02, 2022	84.80	86.40	83.28	86.28	7,760,473	+0.36(+0.42%)
Apr 29, 2022	87.93	88.88	85.38	85.92	9,787,287	-1.83(-2.08%)
Apr 28, 2022	83.69	88.57	82.04	87.75	10,584,438	+4.04(+4.82%)
Apr 27, 2022	82.50	84.49	79.85	83.71	7,521,599	+1.57(+1.91%)
Apr 26, 2022	83.21	84.81	82.13	82.14	6,637,211	-0.31(-0.37%)
Apr 25, 2022	83.65	84.03	79.88	82.45	13,243,961	-3.91(-4.53%)
Apr 22, 2022	88.04	89.46	86.15	86.36	7,208,544	-2.39(-2.70%)
Apr 21, 2022	92.76	93.33	88.43	88.75	6,993,016	-3.60(-3.90%)
Apr 20, 2022	91.84	93.07	91.19	92.35	6,735,611	+1.00(+1.09%)
Apr 19, 2022	92.50	93.17	90.87	91.35	5,926,962	-1.72(-1.85%)
Apr 18, 2022	92.39	93.65	91.48	93.07	5,410,378	+1.89(+2.07%)
Apr 14, 2022	90.12	92.09	89.81	91.18	7,045,838	+1.03(+1.14%)
Apr 13, 2022	90.92	91.51	88.98	90.16	8,186,616	+0.21(+0.23%)
Apr 12, 2022	90.00	91.64	89.42	89.95	8,239,773	+1.82(+2.06%)
Apr 11, 2022	91.66	91.75	87.96	88.13	7,784,202	-4.56(-4.92%)
Apr 08, 2022	90.57	92.93	90.43	92.69	6,865,107	+2.78(+3.09%)
Apr 07, 2022	88.81	90.13	87.17	89.92	6,985,691	+2.18(+2.48%)
Apr 06, 2022	89.73	90.10	87.09	87.74	6,314,650	-0.46(-0.52%)
Apr 05, 2022	90.72	91.44	88.06	88.20	6,343,911	-2.25(-2.49%)
Apr 04, 2022	91.22	91.67	89.61	90.45	5,500,028	-0.03(-0.03%)
Apr 01, 2022	90.09	91.44	89.30	90.47	7,708,727	+0.52(+0.58%)
Mar 31, 2022	89.95	92.15	89.41	89.95	10,869,984	-0.99(-1.09%)
Mar 30, 2022	91.16	92.43	90.49	90.94	6,746,902	+0.64(+0.71%)
Mar 29, 2022	89.67	90.53	87.75	90.30	12,239,388	-2.52(-2.71%)
Mar 28, 2022	94.22	94.29	92.38	92.82	6,791,293	-3.59(-3.72%)
Mar 25, 2022	93.42	96.43	93.11	96.41	8,735,712	+2.65(+2.83%)
Mar 24, 2022	94.14	94.93	93.05	93.75	6,904,679	+0.15(+0.16%)
Mar 23, 2022	92.57	94.19	92.54	93.60	8,564,483	+2.33(+2.55%)
Mar 22, 2022	92.08	92.26	89.97	91.27	7,201,354	-0.89(-0.96%)
Mar 21, 2022	90.73	93.24	90.46	92.16	9,040,414	+2.83(+3.17%)
Mar 18, 2022	88.88	89.82	88.31	89.32	18,004,418	+0.69(+0.78%)
Mar 17, 2022	86.68	88.84	86.55	88.63	9,888,497	+3.60(+4.23%)
Mar 16, 2022	85.38	85.88	84.39	85.04	10,385,618	-0.21(-0.24%)
Mar 15, 2022	83.28	85.93	82.80	85.24	9,882,464	-1.35(-1.55%)
Mar 14, 2022	87.33	87.49	84.49	86.59	11,743,026	-1.67(-1.89%)
Mar 11, 2022	88.63	90.63	88.03	88.26	8,548,459	-1.17(-1.31%)
Mar 10, 2022	87.24	89.53	86.49	89.43	10,568,832	+3.15(+3.65%)
Mar 09, 2022	85.52	88.54	83.19	86.28	14,110,976	-2.32(-2.62%)
Mar 08, 2022	91.04	93.67	85.97	88.61	19,210,840	-2.22(-2.44%)
Mar 07, 2022	91.02	93.06	88.89	90.82	15,369,024	+0.90(+1.00%)
Mar 04, 2022	87.54	89.99	87.39	89.93	12,244,577	+2.56(+2.94%)
Mar 03, 2022	87.17	88.06	85.76	87.36	9,700,324	-0.56(-0.64%)
Mar 02, 2022	88.22	89.66	87.16	87.93	18,025,332	+0.97(+1.11%)

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.