Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				104.08	0	+1.00(+0.97%)
Jun 29, 2022	102.80	103.40	101.66	103.08	109,976	+0.65(+0.63%)
Jun 28, 2022	102.33	103.15	101.63	102.43	110,083	+0.12(+0.12%)
Jun 27, 2022	101.72	103.39	101.33	102.31	99,705	+1.36(+1.35%)
Jun 24, 2022	99.11	101.54	99.11	100.95	77,495	+1.97(+1.99%)
Jun 23, 2022	98.68	99.92	98.52	98.98	123,465	+0.29(+0.29%)
Jun 22, 2022	98.29	99.89	96.89	98.69	163,368	-0.58(-0.58%)
Jun 21, 2022	99.09	99.62	98.13	99.27	116,588	+0.75(+0.76%)
Jun 20, 2022	97.81	99.00	97.32	98.52	112,699	+0.85(+0.87%)
Jun 17, 2022	97.87	99.13	95.98	97.67	255,557	-0.97(-0.98%)
Jun 16, 2022	103.10	103.10	98.30	98.64	91,904	-5.86(-5.61%)
Jun 15, 2022	105.46	105.66	103.65	104.50	133,553	-0.45(-0.43%)
Jun 14, 2022	105.14	106.01	104.00	104.95	83,592	-0.27(-0.26%)
Jun 13, 2022	105.36	105.90	104.01	105.22	199,308	-1.13(-1.06%)
Jun 10, 2022	107.41	107.41	105.29	106.35	88,797	-1.16(-1.08%)
Jun 09, 2022	108.14	109.10	107.41	107.51	138,771	-0.83(-0.77%)
Jun 08, 2022	109.27	109.27	107.45	108.34	95,099	-1.26(-1.15%)
Jun 07, 2022	109.16	110.06	108.29	109.60	150,583	+0.39(+0.36%)
Jun 06, 2022	111.73	111.73	108.94	109.21	157,781	-1.80(-1.62%)
Jun 03, 2022	112.94	112.94	110.88	111.01	77,759	-2.72(-2.39%)
Jun 02, 2022	113.38	115.19	113.10	113.73	120,485	+0.36(+0.32%)
Jun 01, 2022	112.11	113.96	111.65	113.37	137,487	+1.18(+1.05%)
May 31, 2022	110.83	112.61	110.00	112.19	366,163	+1.03(+0.93%)
May 30, 2022	110.91	111.60	110.06	111.16	38,787	+0.64(+0.58%)
May 27, 2022	110.32	111.04	109.25	110.52	113,531	+0.42(+0.38%)
May 26, 2022	108.45	110.10	108.18	110.10	124,690	+2.10(+1.94%)
May 25, 2022	108.08	108.58	107.21	108.00	168,817	-0.45(-0.41%)
May 24, 2022	108.89	109.05	106.30	108.45	150,908	-0.16(-0.15%)
May 20, 2022				108.61	0	-0.34(-0.31%)
May 19, 2022	108.22	110.10	108.00	108.95	152,764	+0.05(+0.05%)
May 18, 2022	111.92	111.92	108.28	108.90	118,299	-3.03(-2.71%)
May 17, 2022	111.56	112.72	111.15	111.93	126,571	+1.64(+1.49%)
May 16, 2022	111.30	112.37	109.51	110.29	112,684	-1.01(-0.91%)
May 13, 2022	109.11	112.05	108.51	111.30	176,471	+3.07(+2.84%)
May 12, 2022	107.57	109.15	107.57	108.23	146,518	+0.08(+0.07%)
May 11, 2022	106.55	108.41	104.98	108.15	261,736	+1.68(+1.58%)
May 10, 2022	108.08	108.79	104.96	106.47	233,735	-1.37(-1.27%)
May 09, 2022	107.97	109.10	107.42	107.84	131,546	-1.29(-1.18%)
May 06, 2022	109.34	109.36	107.62	109.13	122,635	-0.25(-0.23%)
May 05, 2022	111.74	111.74	108.52	109.38	178,146	-1.07(-0.97%)
May 04, 2022	107.76	111.06	107.76	110.45	147,660	+2.86(+2.66%)
May 03, 2022	110.96	110.96	106.60	107.59	268,437	-3.41(-3.07%)
May 02, 2022	112.92	112.92	110.63	111.00	198,054	-2.09(-1.85%)
Apr 29, 2022	121.02	121.02	112.85	113.09	198,691	-7.61(-6.30%)
Apr 28, 2022	121.76	121.76	116.01	120.70	208,306	+2.98(+2.53%)
Apr 27, 2022	116.10	118.69	116.10	117.72	176,157	+1.62(+1.40%)
Apr 26, 2022	119.19	119.33	114.43	116.10	236,224	-3.66(-3.06%)
Apr 25, 2022	119.42	120.01	116.66	119.76	155,177	+0.22(+0.18%)
Apr 22, 2022	123.27	124.17	119.37	119.54	144,838	-3.78(-3.07%)
Apr 21, 2022	124.09	124.25	122.99	123.32	129,238	-0.27(-0.22%)
Apr 20, 2022	123.48	123.81	122.97	123.59	173,968	+0.30(+0.24%)
Apr 19, 2022	121.08	123.78	121.08	123.29	220,322	+2.06(+1.70%)
Apr 18, 2022	121.42	121.80	120.57	121.23	65,210	-0.16(-0.13%)
Apr 14, 2022				121.39	0	+1.04(+0.86%)
Apr 13, 2022	118.75	120.80	118.75	120.35	79,785	+1.28(+1.07%)
Apr 12, 2022	119.67	120.84	118.60	119.07	116,580	-0.36(-0.30%)
Apr 11, 2022	119.90	119.94	117.98	119.43	139,528	-0.02(-0.02%)
Apr 08, 2022	118.82	119.96	118.18	119.45	122,570	+0.67(+0.56%)
Apr 07, 2022	118.00	119.20	117.99	118.78	117,903	+0.69(+0.58%)
Apr 06, 2022	119.00	119.22	117.20	118.09	87,306	-0.76(-0.64%)
Apr 05, 2022	120.14	120.54	118.01	118.85	165,638	-0.92(-0.77%)
Apr 04, 2022	119.02	120.82	118.60	119.77	106,607	+1.24(+1.05%)

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.