Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	104.47	106.06	104.14	105.21	68,662	-0.61(-0.58%)
Jun 29, 2022	105.40	106.08	105.40	105.83	24,482	+0.01(+0.01%)
Jun 28, 2022	108.86	108.86	105.77	105.82	32,504	-2.06(-1.91%)
Jun 27, 2022	108.43	108.43	107.66	107.87	41,470	-0.27(-0.25%)
Jun 24, 2022	106.28	108.14	106.27	108.14	24,687	+3.04(+2.89%)
Jun 23, 2022	104.63	105.22	103.86	105.11	28,161	+1.20(+1.15%)
Jun 22, 2022	102.90	104.89	102.90	103.91	22,311	+0.17(+0.16%)
Jun 21, 2022	102.61	104.08	102.61	103.74	33,858	+2.28(+2.25%)
Jun 17, 2022	101.78	102.00	100.67	101.46	39,425	+0.28(+0.28%)
Jun 16, 2022	102.05	102.05	100.57	101.18	57,268	-2.86(-2.75%)
Jun 15, 2022	104.05	105.33	102.57	104.05	41,071	+1.19(+1.16%)
Jun 14, 2022	103.69	103.84	102.16	102.86	74,262	-0.42(-0.40%)
Jun 13, 2022	104.71	104.98	103.01	103.28	38,383	-3.74(-3.49%)
Jun 10, 2022	107.64	108.01	107.00	107.02	33,608	-2.72(-2.48%)
Jun 09, 2022	111.78	112.44	109.72	109.73	22,521	-2.53(-2.26%)
Jun 08, 2022	113.29	113.44	112.08	112.27	25,006	-1.41(-1.24%)
Jun 07, 2022	111.57	113.70	111.57	113.68	20,203	+1.04(+0.93%)
Jun 06, 2022	113.31	113.78	112.46	112.64	23,943	+0.21(+0.19%)
Jun 03, 2022	112.89	113.09	112.25	112.42	18,091	-1.45(-1.27%)
Jun 02, 2022	111.93	113.91	111.34	113.87	50,440	+1.81(+1.62%)
Jun 01, 2022	113.36	113.70	111.48	112.06	27,857	-1.00(-0.89%)
May 31, 2022	112.50	113.80	112.50	113.06	19,528	-0.96(-0.84%)
May 27, 2022	112.56	114.03	112.42	114.02	14,979	+2.35(+2.11%)
May 26, 2022	110.68	112.07	110.68	111.67	16,384	+1.93(+1.76%)
May 25, 2022	108.76	110.21	108.73	109.74	43,949	+0.84(+0.77%)
May 24, 2022	108.31	109.29	107.15	108.90	20,272	-0.38(-0.34%)
May 23, 2022	108.28	109.39	108.28	109.28	18,302	+1.88(+1.75%)
May 20, 2022	107.99	107.99	105.13	107.40	49,155	+0.41(+0.38%)
May 19, 2022	106.78	107.79	106.33	107.00	78,429	-0.63(-0.58%)
May 18, 2022	110.50	110.50	107.37	107.62	23,253	-4.30(-3.84%)
May 17, 2022	111.58	111.96	110.79	111.92	52,223	+1.77(+1.61%)
May 16, 2022	109.95	111.00	109.72	110.15	48,211	-0.10(-0.09%)
May 13, 2022	109.12	110.44	109.12	110.25	21,006	+2.12(+1.96%)
May 12, 2022	107.26	108.68	106.39	108.13	59,251	+0.18(+0.17%)
May 11, 2022	108.94	110.51	107.89	107.94	59,916	-1.31(-1.20%)
May 10, 2022	110.66	110.67	108.37	109.25	60,825	+0.03(+0.03%)
May 09, 2022	110.64	110.64	108.92	109.22	42,269	-2.81(-2.51%)
May 06, 2022	111.92	112.73	111.00	112.03	40,875	-0.64(-0.57%)
May 05, 2022	115.16	115.25	111.74	112.67	47,754	-3.56(-3.06%)
May 04, 2022	113.34	116.45	112.65	116.24	55,675	+3.12(+2.75%)
May 03, 2022	112.64	113.91	112.62	113.12	58,158	+0.46(+0.41%)
May 02, 2022	112.30	113.23	110.69	112.66	65,339	+0.37(+0.33%)
Apr 29, 2022	115.42	115.70	112.12	112.29	20,632	-3.91(-3.36%)
Apr 28, 2022	114.91	116.68	113.94	116.20	36,226	+2.46(+2.16%)
Apr 27, 2022	113.76	114.98	113.32	113.74	47,710	+0.15(+0.13%)
Apr 26, 2022	115.36	115.67	113.59	113.59	39,567	-2.62(-2.26%)
Apr 25, 2022	115.10	116.28	113.89	116.22	53,717	+0.66(+0.57%)
Apr 22, 2022	118.37	118.37	115.56	115.56	19,623	-3.24(-2.73%)
Apr 21, 2022	121.09	121.38	118.61	118.80	28,799	-1.62(-1.34%)
Apr 20, 2022	120.63	121.05	120.14	120.42	44,098	+0.36(+0.30%)
Apr 19, 2022	118.17	120.27	118.17	120.06	44,868	+1.72(+1.46%)
Apr 18, 2022	118.43	118.87	117.90	118.33	68,934	-0.31(-0.26%)
Apr 14, 2022	119.86	120.08	118.64	118.64	20,162	-1.08(-0.91%)
Apr 13, 2022	118.58	119.82	118.58	119.73	24,527	+1.03(+0.86%)
Apr 12, 2022	120.05	120.18	118.32	118.70	34,753	-0.50(-0.42%)
Apr 11, 2022	120.33	120.53	119.14	119.21	66,022	-1.66(-1.37%)
Apr 08, 2022	120.84	121.47	120.57	120.86	38,148	+0.06(+0.05%)
Apr 07, 2022	119.89	121.30	119.69	120.80	48,173	+0.59(+0.49%)
Apr 06, 2022	119.69	120.41	119.44	120.21	39,312	-0.30(-0.25%)
Apr 05, 2022	121.75	122.08	120.26	120.51	25,923	-1.02(-0.84%)
Apr 04, 2022	121.12	121.55	120.75	121.54	88,755	+0.53(+0.44%)

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.