Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	102.09	102.09	101.82	101.89	6,264,465	-0.17(-0.17%)
May 27, 2022	102.26	102.26	101.97	102.06	3,617,450	+0.38(+0.37%)
May 26, 2022	101.32	101.75	101.32	101.69	5,941,648	+0.51(+0.50%)
May 25, 2022	101.09	101.30	100.92	101.18	6,781,343	+0.74(+0.73%)
May 24, 2022	100.25	100.55	100.13	100.44	5,615,074	+0.62(+0.62%)
May 23, 2022	99.59	99.87	99.58	99.82	8,237,609	+0.29(+0.29%)
May 20, 2022	99.10	99.55	99.10	99.53	6,931,177	+0.52(+0.52%)
May 19, 2022	98.92	99.16	98.79	99.01	9,515,863	+0.29(+0.30%)
May 18, 2022	98.71	98.83	98.64	98.72	4,861,603	-0.05(-0.05%)
May 17, 2022	98.91	98.96	98.74	98.76	6,895,606	-0.41(-0.41%)
May 16, 2022	99.13	99.36	99.08	99.17	12,195,649	+0.13(+0.13%)
May 13, 2022	99.16	99.17	98.88	99.04	7,330,945	-0.24(-0.24%)
May 12, 2022	99.46	99.48	99.23	99.27	7,311,131	-0.13(-0.13%)
May 11, 2022	99.41	99.47	99.28	99.40	7,810,164	-0.08(-0.08%)
May 10, 2022	99.79	99.79	99.43	99.48	7,983,834	-0.17(-0.17%)
May 09, 2022	99.85	99.85	99.54	99.65	9,650,061	-0.08(-0.08%)
May 06, 2022	99.71	99.90	99.67	99.72	8,661,899	-0.31(-0.31%)
May 05, 2022	100.05	100.14	99.70	100.04	10,255,490	-0.24(-0.24%)
May 04, 2022	100.36	100.40	100.00	100.27	8,636,823	-0.02(-0.02%)
May 03, 2022	100.52	100.54	100.13	100.29	6,967,009	+0.02(+0.02%)
May 02, 2022	100.29	100.40	100.22	100.27	9,364,783	-0.16(-0.16%)
Apr 29, 2022	100.40	100.50	100.30	100.43	6,290,605	-0.02(-0.02%)
Apr 28, 2022	100.52	100.56	100.33	100.45	6,439,819	-0.09(-0.09%)
Apr 27, 2022	100.56	100.61	100.44	100.54	5,847,386	-0.04(-0.04%)
Apr 26, 2022	100.71	100.75	100.50	100.58	7,633,657	+0.09(+0.08%)
Apr 25, 2022	100.62	100.75	100.46	100.50	12,027,895	+0.01(+0.01%)
Apr 22, 2022	100.50	100.67	100.44	100.49	4,544,551	-0.10(-0.10%)
Apr 21, 2022	100.84	100.86	100.49	100.59	5,268,075	-0.31(-0.31%)
Apr 20, 2022	100.71	100.98	100.70	100.90	4,054,638	+0.24(+0.24%)
Apr 19, 2022	101.07	101.11	100.63	100.66	7,016,825	-0.57(-0.57%)
Apr 18, 2022	101.36	101.49	101.19	101.23	5,179,154	-0.23(-0.22%)
Apr 14, 2022	101.71	101.74	101.38	101.46	3,951,428	-0.37(-0.36%)
Apr 13, 2022	101.76	101.95	101.75	101.82	5,365,137	+0.05(+0.05%)
Apr 12, 2022	101.95	102.01	101.70	101.78	4,368,182	-0.08(-0.07%)
Apr 11, 2022	102.11	102.15	101.81	101.85	5,496,923	-0.34(-0.33%)
Apr 08, 2022	102.08	102.21	102.04	102.19	4,833,756	-0.15(-0.15%)
Apr 07, 2022	102.49	102.49	102.22	102.34	4,275,804	-0.24(-0.23%)
Apr 06, 2022	102.53	102.65	102.28	102.58	4,355,302	-0.18(-0.17%)
Apr 05, 2022	103.09	103.10	102.67	102.75	10,781,554	-0.30(-0.29%)
Apr 04, 2022	102.91	103.15	102.90	103.06	4,149,924	+0.09(+0.09%)
Apr 01, 2022	102.86	102.99	102.81	102.96	3,039,806	-0.06(-0.06%)
Mar 31, 2022	102.87	103.16	102.84	103.02	6,313,308	+0.10(+0.10%)
Mar 30, 2022	102.76	102.97	102.66	102.92	4,374,524	+0.19(+0.18%)
Mar 29, 2022	102.68	102.87	102.67	102.73	4,533,087	-0.02(-0.02%)
Mar 28, 2022	102.77	102.93	102.67	102.75	2,852,010	+0.00(+0.00%)
Mar 25, 2022	103.04	103.06	102.61	102.75	5,507,487	-0.45(-0.44%)
Mar 24, 2022	103.23	103.31	103.05	103.20	4,210,952	-0.27(-0.26%)
Mar 23, 2022	103.47	103.50	103.24	103.47	5,284,357	+0.09(+0.08%)
Mar 22, 2022	103.61	103.62	103.29	103.39	6,933,091	-0.27(-0.26%)
Mar 21, 2022	103.91	104.04	103.51	103.66	4,091,265	-0.53(-0.50%)
Mar 18, 2022	104.32	104.39	104.09	104.19	5,026,543	-0.05(-0.05%)
Mar 17, 2022	104.20	104.34	104.11	104.23	3,919,382	+0.23(+0.23%)
Mar 16, 2022	103.72	104.08	103.61	104.00	4,852,974	+0.30(+0.29%)
Mar 15, 2022	103.74	103.98	103.60	103.70	4,696,781	-0.22(-0.21%)
Mar 14, 2022	104.37	104.37	103.77	103.92	4,433,663	-0.82(-0.78%)
Mar 11, 2022	104.87	104.90	104.61	104.73	3,649,550	-0.27(-0.26%)
Mar 10, 2022	105.04		104.86	105.00	4,702,899	-0.12(-0.12%)
Mar 09, 2022	105.05	105.14	105.00	105.13	2,330,653	+0.07(+0.07%)
Mar 08, 2022	105.16	105.17	104.95	105.05	4,263,025	-0.48(-0.45%)
Mar 07, 2022	105.65	105.65	105.49	105.53	3,311,348	-0.23(-0.22%)
Mar 04, 2022	105.72	105.78	105.66	105.77	2,920,893	-0.03(-0.03%)
Mar 03, 2022	105.94	105.94	105.76	105.80	3,457,734	-0.12(-0.12%)
Mar 02, 2022	106.17	106.24	105.89	105.92	4,206,503	-0.26(-0.25%)

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.