Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	105.95	107.67	105.88	107.04	48,854	-0.88(-0.81%)
Jun 29, 2022	108.23	108.23	107.26	107.92	39,881	-0.69(-0.63%)
Jun 28, 2022	111.20	111.20	108.59	108.60	5,400	-2.02(-1.83%)
Jun 27, 2022	110.45	110.78	110.17	110.63	6,632	-0.25(-0.23%)
Jun 24, 2022	109.34	110.88	109.34	110.88	3,805	+3.61(+3.36%)
Jun 23, 2022	106.46	107.27	105.77	107.27	8,495	+1.43(+1.35%)
Jun 22, 2022	105.30	106.81	105.30	105.84	29,800	-0.01(-0.01%)
Jun 21, 2022	105.32	106.42	105.32	105.85	8,453	+1.95(+1.88%)
Jun 17, 2022	103.59	104.57	102.68	103.90	18,261	+0.80(+0.77%)
Jun 16, 2022	103.46	103.80	102.61	103.10	20,905	-4.28(-3.99%)
Jun 15, 2022	106.93	108.76	106.41	107.38	11,458	+1.62(+1.54%)
Jun 14, 2022	106.72	107.17	105.57	105.75	22,728	-0.59(-0.56%)
Jun 13, 2022	108.50	108.50	106.11	106.35	18,330	-4.92(-4.42%)
Jun 10, 2022	112.81	112.82	111.27	111.27	14,975	-3.43(-2.99%)
Jun 09, 2022	116.88	117.29	114.70	114.70	7,383	-3.06(-2.60%)
Jun 08, 2022	118.93	119.07	117.61	117.76	8,861	-1.51(-1.27%)
Jun 07, 2022	117.32	119.34	117.32	119.28	7,546	+1.36(+1.15%)
Jun 06, 2022	118.79	118.91	117.68	117.92	6,697	+0.28(+0.24%)
Jun 03, 2022	118.14	118.35	117.39	117.64	8,034	-1.70(-1.43%)
Jun 02, 2022	116.81	119.34	116.67	119.34	6,632	+2.86(+2.45%)
Jun 01, 2022	118.44	118.44	115.87	116.48	6,294	-1.41(-1.19%)
May 31, 2022	118.57	118.83	117.39	117.89	6,296	-1.19(-1.00%)
May 27, 2022	118.00	119.08	117.90	119.08	11,010	+2.69(+2.31%)
May 26, 2022	115.71	116.85	115.71	116.40	34,131	+2.19(+1.92%)
May 25, 2022	113.29	114.51	112.95	114.20	11,570	+1.39(+1.24%)
May 24, 2022	111.62	113.02	111.37	112.81	14,673	-0.86(-0.76%)
May 23, 2022	112.78	113.88	112.31	113.67	14,876	+1.56(+1.39%)
May 20, 2022	112.69	112.69	109.93	112.11	19,004	-0.13(-0.11%)
May 19, 2022	112.18	113.03	111.33	112.24	171,826	+0.10(+0.09%)
May 18, 2022	114.92	114.92	111.80	112.14	9,529	-4.26(-3.66%)
May 17, 2022	115.48	116.40	115.00	116.40	8,335	+2.33(+2.04%)
May 16, 2022	113.89	114.98	113.76	114.07	4,634	-0.57(-0.50%)
May 13, 2022	114.15	114.75	114.05	114.64	8,839	+2.97(+2.66%)
May 12, 2022	110.44	112.43	110.04	111.68	21,192	+0.48(+0.44%)
May 11, 2022	113.58	114.35	111.05	111.19	17,085	-1.41(-1.26%)
May 10, 2022	114.53	114.53	111.56	112.61	48,025	-0.32(-0.28%)
May 09, 2022	115.20	115.23	112.49	112.93	24,564	-3.85(-3.30%)
May 06, 2022	116.47	117.50	115.90	116.77	9,051	-1.11(-0.94%)
May 05, 2022	120.63	120.63	117.12	117.88	17,200	-3.97(-3.26%)
May 04, 2022	118.14	121.85	117.78	121.85	13,714	+3.19(+2.69%)
May 03, 2022	118.04	119.16	118.03	118.66	9,790	+0.98(+0.83%)
May 02, 2022	117.33	117.94	115.55	117.69	13,342	+0.41(+0.35%)
Apr 29, 2022	120.25	121.11	117.24	117.28	16,992	-3.84(-3.17%)
Apr 28, 2022	119.61	121.48	118.41	121.12	9,472	+2.12(+1.78%)
Apr 27, 2022	118.79	120.25	118.79	118.99	10,794	+0.16(+0.13%)
Apr 26, 2022	120.93	120.93	118.84	118.84	14,584	-2.94(-2.41%)
Apr 25, 2022	119.67	121.83	119.36	121.78	15,771	+0.39(+0.32%)
Apr 22, 2022	123.89	123.89	121.33	121.39	17,383	-3.30(-2.64%)
Apr 21, 2022	127.47	127.47	124.68	124.68	15,126	-2.16(-1.70%)
Apr 20, 2022	126.50	127.51	126.50	126.84	14,599	+0.61(+0.48%)
Apr 19, 2022	125.64	126.36	125.64	126.23	6,231	+2.21(+1.78%)
Apr 18, 2022	124.31	124.63	123.62	124.02	46,539	-0.53(-0.43%)
Apr 14, 2022	125.46	125.50	124.56	124.56	9,257	-0.96(-0.76%)
Apr 13, 2022	124.59	125.52	124.21	125.52	7,089	+1.60(+1.29%)
Apr 12, 2022	125.20	125.76	123.59	123.92	64,206	-0.39(-0.31%)
Apr 11, 2022	124.71	125.51	124.25	124.31	9,677	-1.21(-0.96%)
Apr 08, 2022	126.13	126.13	125.43	125.52	3,881	+0.10(+0.08%)
Apr 07, 2022	124.27	125.88	124.06	125.42	12,886	+0.41(+0.33%)
Apr 06, 2022	124.60	125.44	124.60	125.01	8,334	-0.72(-0.57%)
Apr 05, 2022	126.68	126.94	125.60	125.73	13,704	-1.58(-1.24%)
Apr 04, 2022	127.04	127.34	126.80	127.31	3,719	+0.44(+0.34%)

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.