Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	109.87	110.67	107.56	109.79	14,309,728	-2.27(-2.03%)
Jun 29, 2022	111.84	113.08	109.81	112.06	14,271,184	-0.70(-0.63%)
Jun 28, 2022	114.91	116.79	112.52	112.76	19,341,352	-1.90(-1.66%)
Jun 27, 2022	115.86	117.22	113.84	114.66	22,481,518	+1.07(+0.94%)
Jun 24, 2022	111.35	114.05	110.39	113.59	27,988,652	+5.32(+4.91%)
Jun 23, 2022	106.19	109.22	104.38	108.27	34,417,464	+6.72(+6.62%)
Jun 22, 2022	100.66	103.43	99.55	101.55	25,110,102	-1.20(-1.17%)
Jun 21, 2022	102.33	103.39	100.31	102.75	35,183,384	+4.01(+4.06%)
Jun 17, 2022	108.69	108.89	97.86	98.74	75,869,232	+0.76(+0.78%)
Jun 16, 2022	99.27	101.32	97.07	97.97	23,131,296	-6.36(-6.09%)
Jun 15, 2022	103.15	104.91	100.81	104.33	24,855,708	+2.70(+2.66%)
Jun 14, 2022	98.50	102.44	97.38	101.63	29,548,292	+6.48(+6.81%)
Jun 13, 2022	100.06	100.95	94.24	95.15	37,667,988	-10.93(-10.31%)
Jun 10, 2022	109.77	110.89	104.53	106.08	51,667,560	-0.06(-0.05%)
Jun 09, 2022	111.06	114.17	105.69	106.14	75,226,080	-9.39(-8.13%)
Jun 08, 2022	104.55	116.91	104.12	115.52	95,538,952	+14.78(+14.67%)
Jun 07, 2022	96.56	100.88	96.01	100.75	37,222,560	+5.13(+5.36%)
Jun 06, 2022	96.23	98.91	94.56	95.62	38,588,788	+5.60(+6.22%)
Jun 03, 2022	91.89	92.71	89.84	90.02	16,418,350	-4.14(-4.40%)
Jun 02, 2022	90.46	94.29	90.20	94.16	24,414,296	+3.98(+4.41%)
Jun 01, 2022	92.62	93.61	88.73	90.18	24,551,674	-2.58(-2.78%)
May 31, 2022	94.96	95.92	92.18	92.76	35,006,084	+2.55(+2.83%)
May 27, 2022	89.05	91.26	87.27	90.21	27,663,586	-1.03(-1.13%)
May 26, 2022	84.31	91.83	83.76	91.24	52,623,044	+11.75(+14.79%)
May 25, 2022	80.85	81.19	78.29	79.49	23,879,456	-0.15(-0.19%)
May 24, 2022	82.08	82.20	78.75	79.65	15,739,715	-4.60(-5.46%)
May 23, 2022	84.08	84.42	81.86	84.24	14,480,895	+0.42(+0.51%)
May 20, 2022	85.66	87.08	81.83	83.82	21,725,090	-0.87(-1.03%)
May 19, 2022	83.23	87.00	82.80	84.69	21,507,738	+0.37(+0.44%)
May 18, 2022	86.92	88.50	84.02	84.32	19,644,052	-4.52(-5.09%)
May 17, 2022	89.57	91.24	86.47	88.84	28,290,220	+5.32(+6.37%)
May 16, 2022	84.70	86.03	83.38	83.52	20,319,056	-1.46(-1.72%)
May 13, 2022	79.31	85.33	79.19	84.98	20,790,560	+6.66(+8.51%)
May 12, 2022	77.92	80.27	75.34	78.31	24,635,162	-0.62(-0.78%)
May 11, 2022	82.58	84.52	78.68	78.93	25,829,442	-2.74(-3.36%)
May 10, 2022	85.60	85.60	80.65	81.67	24,215,382	-0.26(-0.32%)
May 09, 2022	83.98	85.57	81.58	81.93	24,155,694	-5.03(-5.79%)
May 06, 2022	90.16	90.64	85.67	86.97	19,227,216	-4.43(-4.85%)
May 05, 2022	94.59	95.10	90.83	91.40	19,324,720	-6.54(-6.68%)
May 04, 2022	94.37	98.09	93.30	97.94	18,337,878	+0.99(+1.03%)
May 03, 2022	96.70	99.17	96.02	96.94	15,748,420	-0.80(-0.82%)
May 02, 2022	93.11	97.85	91.89	97.74	26,364,330	+3.98(+4.24%)
Apr 29, 2022	98.05	99.97	93.35	93.76	46,527,084	+5.97(+6.80%)
Apr 28, 2022	85.58	87.86	83.96	87.80	18,322,350	+2.50(+2.93%)
Apr 27, 2022	82.40	86.35	82.06	85.29	30,370,702	+4.18(+5.16%)
Apr 26, 2022	82.93	83.29	80.43	81.11	21,920,474	-1.79(-2.16%)
Apr 25, 2022	79.87	83.22	79.00	82.90	25,528,646	-0.63(-0.75%)
Apr 22, 2022	83.54	87.57	83.35	83.53	26,021,648	+0.48(+0.58%)
Apr 21, 2022	86.48	86.93	82.47	83.04	26,527,326	-3.30(-3.83%)
Apr 20, 2022	90.28	90.49	86.21	86.35	21,669,926	-3.95(-4.37%)
Apr 19, 2022	89.13	90.73	87.83	90.30	24,696,408	-1.17(-1.28%)
Apr 18, 2022	90.56	92.02	88.67	91.47	19,827,630	-0.75(-0.82%)
Apr 14, 2022	93.96	95.87	92.04	92.22	21,673,678	-4.38(-4.54%)
Apr 13, 2022	95.84	97.88	94.85	96.60	18,968,698	+0.27(+0.28%)
Apr 12, 2022	97.71	98.82	95.99	96.33	24,790,540	-1.74(-1.77%)
Apr 11, 2022	97.63	100.36	95.76	98.07	24,298,440	-1.91(-1.91%)
Apr 08, 2022	100.90	102.82	99.79	99.98	21,579,104	-0.71(-0.71%)
Apr 07, 2022	103.03	103.85	99.10	100.70	27,760,478	-3.29(-3.17%)
Apr 06, 2022	105.50	105.72	102.48	103.99	24,560,948	-3.21(-2.99%)
Apr 05, 2022	111.06	111.06	106.45	107.20	36,442,120	-6.28(-5.53%)
Apr 04, 2022	111.74	114.17	109.49	113.47	40,492,152	+7.05(+6.62%)

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.