Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	97.13	97.13	95.81	96.28	6,713	-1.56(-1.59%)
May 27, 2022	96.43	97.84	95.97	97.84	7,007	+2.57(+2.70%)
May 26, 2022	93.10	95.54	93.10	95.27	13,965	+1.87(+2.00%)
May 25, 2022	90.88	93.86	90.88	93.40	5,663	+1.93(+2.11%)
May 24, 2022	90.49	91.69	90.49	91.46	4,260	-2.58(-2.75%)
May 23, 2022	94.30	94.33	93.37	94.05	27,077	+0.19(+0.20%)
May 20, 2022	94.61	95.10	91.83	93.86	8,721	+0.01(+0.02%)
May 19, 2022	91.27	94.99	91.27	93.85	14,549	+2.34(+2.56%)
May 18, 2022	93.19	93.81	91.36	91.50	7,848	-2.99(-3.17%)
May 17, 2022	94.17	94.97	92.69	94.50	19,694	+1.94(+2.09%)
May 16, 2022	93.40	94.23	92.46	92.56	18,328	-1.17(-1.25%)
May 13, 2022	90.69	93.97	90.69	93.73	9,195	+4.23(+4.73%)
May 12, 2022	87.08	90.61	86.85	89.50	19,051	+1.59(+1.81%)
May 11, 2022	88.76	91.06	87.80	87.91	26,792	-2.09(-2.32%)
May 10, 2022	91.07	91.07	87.94	89.99	19,443	+0.41(+0.46%)
May 09, 2022	92.28	92.56	89.54	89.58	13,139	-4.23(-4.51%)
May 06, 2022	95.55	95.82	92.72	93.81	25,675	-2.66(-2.76%)
May 05, 2022	99.36	99.36	95.50	96.48	12,798	-4.87(-4.81%)
May 04, 2022	98.90	101.40	96.54	101.35	16,393	+2.42(+2.44%)
May 03, 2022	98.28	99.29	98.27	98.93	56,693	-0.05(-0.05%)
May 02, 2022	97.19	99.03	96.95	98.98	13,556	+1.53(+1.57%)
Apr 29, 2022	100.24	100.87	97.45	97.45	7,959	-3.14(-3.12%)
Apr 28, 2022	98.58	100.76	97.65	100.59	6,409	+2.62(+2.67%)
Apr 27, 2022	98.23	99.21	97.92	97.97	7,361	-0.46(-0.46%)
Apr 26, 2022	100.92	100.92	98.40	98.43	6,308	-2.73(-2.70%)
Apr 25, 2022	99.14	101.16	99.14	101.16	5,961	+1.24(+1.24%)
Apr 22, 2022	101.89	102.08	99.92	99.92	28,031	-2.01(-1.98%)
Apr 21, 2022	105.63	105.63	101.87	101.93	6,971	-2.95(-2.81%)
Apr 20, 2022	106.50	106.50	104.88	104.88	6,240	-1.15(-1.09%)
Apr 19, 2022	103.09	106.32	103.09	106.03	4,217	+2.37(+2.28%)
Apr 18, 2022	103.96	104.12	102.76	103.67	5,228	-0.97(-0.93%)
Apr 14, 2022	106.85	106.85	104.63	104.63	8,626	-1.94(-1.82%)
Apr 13, 2022	105.29	106.91	105.29	106.57	10,938	+1.69(+1.61%)
Apr 12, 2022	106.39	107.47	104.71	104.89	8,457	-0.11(-0.11%)
Apr 11, 2022	104.88	105.66	104.88	105.00	9,753	-0.90(-0.85%)
Apr 08, 2022	106.86	107.25	105.84	105.89	8,595	-1.78(-1.65%)
Apr 07, 2022	107.22	108.23	106.13	107.67	4,437	+0.01(+0.01%)
Apr 06, 2022	108.26	108.41	106.63	107.66	9,019	-2.20(-2.00%)
Apr 05, 2022	111.69	111.69	109.50	109.86	15,054	-2.20(-1.97%)
Apr 04, 2022	110.71	112.36	110.71	112.06	13,218	+1.50(+1.35%)
Apr 01, 2022	110.11	111.04	109.57	110.57	56,429	+0.53(+0.48%)
Mar 31, 2022	111.19	111.35	110.03	110.04	4,020	-0.81(-0.73%)
Mar 30, 2022	112.12	112.48	110.65	110.85	10,641	-2.04(-1.80%)
Mar 29, 2022	111.09	113.22	111.09	112.89	8,504	+2.65(+2.41%)
Mar 28, 2022	108.59	110.23	108.25	110.23	6,339	+1.44(+1.32%)
Mar 25, 2022	110.25	110.25	107.81	108.80	5,180	-1.15(-1.05%)
Mar 24, 2022	108.91	109.98	108.60	109.95	5,632	+1.27(+1.17%)
Mar 23, 2022	108.75	110.41	108.68	108.68	34,320	-1.16(-1.06%)
Mar 22, 2022	107.95	110.19	107.95	109.84	7,987	+2.06(+1.91%)
Mar 21, 2022	108.95	108.95	106.87	107.78	7,939	-1.31(-1.20%)
Mar 18, 2022	105.95	109.11	105.95	109.08	35,890	+2.42(+2.27%)
Mar 17, 2022	103.60	106.73	103.60	106.66	4,971	+2.30(+2.21%)
Mar 16, 2022	101.58	104.36	101.08	104.36	10,271	+3.73(+3.70%)
Mar 15, 2022	99.01	100.63	99.01	100.63	11,038	+1.96(+1.99%)
Mar 14, 2022	100.66	100.98	98.36	98.67	14,278	-2.42(-2.40%)
Mar 11, 2022	104.36	104.36	101.09	101.09	7,463	-2.72(-2.62%)
Mar 10, 2022	103.41	103.82	102.60	103.81	6,423	-1.26(-1.20%)
Mar 09, 2022	103.16	105.40	103.16	105.07	7,747	+4.43(+4.40%)
Mar 08, 2022	100.69	102.77	99.51	100.64	12,059	-0.59(-0.58%)
Mar 07, 2022	103.80	104.55	101.23	101.23	20,826	-2.87(-2.76%)
Mar 04, 2022	105.22	105.29	103.47	104.10	13,756	-2.08(-1.96%)
Mar 03, 2022	108.78	108.78	105.71	106.18	37,910	-2.06(-1.90%)
Mar 02, 2022	107.36	108.51	105.86	108.24	22,324	+0.88(+0.82%)

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.