Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	104.59	105.87	102.87	104.48	1,777,424	-0.69(-0.66%)
Jun 29, 2022	105.87	106.21	103.81	105.17	1,339,157	-1.14(-1.07%)
Jun 28, 2022	112.70	114.01	106.15	106.31	1,685,067	-6.31(-5.60%)
Jun 27, 2022	112.18	113.66	111.10	112.61	1,833,007	+1.96(+1.77%)
Jun 24, 2022	108.32	110.73	107.24	110.66	2,571,551	+3.89(+3.64%)
Jun 23, 2022	107.91	108.93	104.52	106.77	3,219,428	+0.44(+0.42%)
Jun 22, 2022	104.59	107.41	103.66	106.32	2,239,565	+1.31(+1.25%)
Jun 21, 2022	107.01	107.14	104.12	105.01	1,854,720	-0.46(-0.44%)
Jun 17, 2022	103.71	106.29	103.30	105.47	2,645,070	+2.18(+2.11%)
Jun 16, 2022	104.71	104.76	102.48	103.30	1,436,095	-4.35(-4.04%)
Jun 15, 2022	105.95	109.25	105.83	107.64	1,562,458	+2.33(+2.21%)
Jun 14, 2022	105.56	106.82	104.66	105.32	1,321,610	-0.23(-0.22%)
Jun 13, 2022	107.48	108.23	104.59	105.55	1,524,879	-5.23(-4.72%)
Jun 10, 2022	112.00	113.37	110.09	110.78	1,017,298	-3.25(-2.85%)
Jun 09, 2022	114.13	115.96	113.54	114.03	737,807	-0.85(-0.74%)
Jun 08, 2022	114.60	115.62	113.59	114.88	958,553	-0.49(-0.42%)
Jun 07, 2022	114.54	115.67	112.07	115.37	1,387,783	-0.93(-0.80%)
Jun 06, 2022	116.83	117.06	114.82	116.30	1,029,916	+0.13(+0.11%)
Jun 03, 2022	116.00	116.99	114.47	116.17	1,023,742	-1.02(-0.87%)
Jun 02, 2022	114.58	117.30	114.36	117.19	778,079	+2.73(+2.38%)
Jun 01, 2022	116.04	116.31	112.45	114.46	1,114,881	-0.99(-0.86%)
May 31, 2022	116.02	117.17	114.17	115.45	2,119,998	-0.96(-0.82%)
May 27, 2022	116.65	117.72	114.46	116.41	920,647	+0.88(+0.76%)
May 26, 2022	112.18	116.65	111.86	115.53	974,339	+4.59(+4.14%)
May 25, 2022	105.58	111.52	105.30	110.94	1,298,470	+4.94(+4.66%)
May 24, 2022	106.44	106.45	103.05	106.00	1,183,070	-1.52(-1.41%)
May 23, 2022	108.23	108.71	104.58	107.52	1,010,076	+0.15(+0.14%)
May 20, 2022	109.58	109.79	104.86	107.37	1,890,378	-0.39(-0.36%)
May 19, 2022	107.79	110.06	105.36	107.76	1,737,364	-2.59(-2.35%)
May 18, 2022	117.67	117.67	109.70	110.35	2,226,163	-8.80(-7.39%)
May 17, 2022	119.34	119.75	117.01	119.15	1,105,890	+2.43(+2.08%)
May 16, 2022	117.53	118.44	116.11	116.72	1,110,143	-1.56(-1.32%)
May 13, 2022	116.39	119.50	116.38	118.28	885,041	+3.59(+3.13%)
May 12, 2022	111.42	116.37	109.77	114.69	1,783,701	+2.47(+2.20%)
May 11, 2022	117.29	118.64	112.06	112.23	1,424,647	-4.98(-4.25%)
May 10, 2022	117.49	118.35	113.95	117.20	1,052,425	+1.65(+1.43%)
May 09, 2022	118.28	119.82	115.38	115.55	1,235,219	-4.61(-3.84%)
May 06, 2022	117.62	120.76	116.51	120.16	1,368,836	+2.39(+2.03%)
May 05, 2022	119.52	121.15	116.20	117.77	1,050,119	-3.67(-3.02%)
May 04, 2022	119.65	121.90	116.45	121.44	1,360,409	+0.77(+0.64%)
May 03, 2022	122.08	123.49	119.67	120.67	912,677	-1.99(-1.62%)
May 02, 2022	121.92	123.06	119.59	122.65	965,230	+0.99(+0.81%)
Apr 29, 2022	123.90	125.52	121.31	121.67	1,082,335	-2.00(-1.62%)
Apr 28, 2022	122.20	125.27	120.83	123.67	708,598	+2.95(+2.44%)
Apr 27, 2022	121.69	123.43	120.34	120.72	723,401	-0.73(-0.60%)
Apr 26, 2022	125.91	126.63	121.36	121.45	798,503	-6.12(-4.80%)
Apr 25, 2022	122.89	127.89	122.22	127.58	1,112,688	+3.77(+3.04%)
Apr 22, 2022	127.23	127.23	123.67	123.81	919,633	-3.68(-2.88%)
Apr 21, 2022	128.89	129.54	126.96	127.48	1,223,932	+1.34(+1.06%)
Apr 20, 2022	125.98	127.53	125.36	126.14	755,909	+1.09(+0.87%)
Apr 19, 2022	122.72	125.86	122.53	125.06	949,609	+2.55(+2.08%)
Apr 18, 2022	120.34	122.74	120.29	122.51	830,831	+1.10(+0.91%)
Apr 14, 2022	121.64	123.48	121.21	121.41	911,845	-0.12(-0.10%)
Apr 13, 2022	120.75	123.52	120.75	121.53	1,196,581	+0.96(+0.80%)
Apr 12, 2022	119.42	122.61	118.94	120.57	1,499,477	+3.69(+3.16%)
Apr 11, 2022	116.37	119.56	115.60	116.87	1,294,805	+0.10(+0.09%)
Apr 08, 2022	116.78	117.87	113.98	116.77	1,579,765	+0.40(+0.34%)
Apr 07, 2022	117.26	117.54	113.82	116.37	1,780,069	-1.28(-1.09%)
Apr 06, 2022	117.27	118.55	114.55	117.66	1,272,390	-0.94(-0.80%)
Apr 05, 2022	119.91	121.03	116.59	118.60	1,062,741	-1.62(-1.35%)
Apr 04, 2022	118.33	120.71	116.48	120.22	1,371,631	+1.12(+0.94%)

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.