Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	99.58	99.58	98.76	98.79	5,556	-1.87(-1.86%)
Jun 24, 2024	100.69	101.06	100.50	100.66	6,016	+0.69(+0.69%)
Jun 21, 2024	99.66	100.16	99.57	99.97	6,185	+0.49(+0.49%)
Jun 20, 2024	98.58	99.90	98.58	99.48	10,076	+0.42(+0.43%)
Jun 18, 2024	98.78	99.27	98.78	99.06	4,794	+0.13(+0.13%)
Jun 17, 2024	97.65	98.95	97.23	98.93	8,617	+0.39(+0.39%)
Jun 14, 2024	98.93	99.25	98.36	98.55	6,451	-1.97(-1.96%)
Jun 13, 2024	101.66	101.66	99.89	100.52	4,176	-1.43(-1.40%)
Jun 12, 2024	103.25	103.73	101.91	101.95	7,350	+1.26(+1.25%)
Jun 11, 2024	100.84	100.84	100.23	100.69	5,867	-0.46(-0.45%)
Jun 10, 2024	101.22	101.22	100.50	101.15	4,342	-0.84(-0.82%)
Jun 07, 2024	102.38	102.38	101.77	101.99	9,921	-0.98(-0.95%)
Jun 06, 2024	103.33	103.33	102.87	102.96	15,056	-0.63(-0.61%)
Jun 05, 2024	102.54	103.63	102.54	103.59	8,667	+0.59(+0.57%)
Jun 04, 2024	103.84	104.01	102.81	103.00	9,973	-1.91(-1.82%)
Jun 03, 2024	104.97	105.28	104.58	104.91	2,713	+0.06(+0.06%)
May 31, 2024	104.12	104.85	104.01	104.85	5,144	+1.51(+1.46%)
May 30, 2024	103.00	103.66	103.00	103.34	3,887	+1.23(+1.20%)
May 29, 2024	103.00	103.00	102.05	102.11	7,507	-1.76(-1.69%)
May 28, 2024	104.57	104.57	103.56	103.87	5,477	+0.00(+0.00%)
May 24, 2024	103.43	103.90	103.43	103.87	2,491	+0.96(+0.94%)
May 23, 2024	104.57	104.57	102.34	102.91	18,351	-1.60(-1.53%)
May 22, 2024	104.77	104.88	103.86	104.51	11,240	-0.40(-0.38%)
May 21, 2024	104.84	104.91	104.72	104.91	7,243	-0.01(-0.01%)
May 20, 2024	105.76	105.99	104.92	104.92	6,233	-0.72(-0.68%)
May 17, 2024	105.56	105.73	105.56	105.64	4,109	-0.12(-0.11%)
May 16, 2024	105.37	105.89	105.37	105.75	15,491	+0.03(+0.03%)
May 15, 2024	105.92	106.00	105.44	105.72	209,075	-0.15(-0.14%)
May 14, 2024	106.04	106.10	105.42	105.88	3,108	+1.55(+1.48%)
May 13, 2024	104.07	105.30	104.07	104.33	3,861	+1.15(+1.11%)
May 10, 2024	102.51	103.18	102.34	103.18	6,457	-0.43(-0.42%)
May 09, 2024	103.11	103.61	102.06	103.61	4,965	+0.68(+0.67%)
May 08, 2024	101.37	102.92	101.37	102.92	4,600	+0.14(+0.14%)
May 07, 2024	102.70	103.59	102.70	102.78	9,381	+0.03(+0.03%)
May 06, 2024	103.05	103.05	102.75	102.75	2,127	+0.92(+0.90%)
May 03, 2024	102.00	102.64	101.48	101.84	5,033	+0.65(+0.64%)
May 02, 2024	99.92	101.19	99.92	101.19	8,773	+2.02(+2.04%)
May 01, 2024	98.73	101.00	98.73	99.16	8,045	+0.16(+0.16%)
Apr 30, 2024	99.96	100.51	99.00	99.00	3,198	-2.25(-2.22%)
Apr 29, 2024	100.26	101.25	100.26	101.25	7,019	+0.90(+0.90%)
Apr 26, 2024	99.98	100.81	99.98	100.35	2,721	+0.66(+0.66%)
Apr 25, 2024	99.74	99.80	99.14	99.70	4,988	-1.68(-1.66%)
Apr 24, 2024	101.13	101.61	100.50	101.38	11,256	-0.58(-0.57%)
Apr 23, 2024	99.90	101.96	99.90	101.96	1,960	+1.57(+1.57%)
Apr 22, 2024	99.70	100.39	99.70	100.39	2,080	+0.77(+0.77%)
Apr 19, 2024	99.45	99.72	99.38	99.62	1,678	+1.22(+1.24%)
Apr 18, 2024	97.67	99.37	97.67	98.39	4,840	+0.60(+0.61%)
Apr 17, 2024	98.46	98.46	97.26	97.80	13,287	-0.17(-0.18%)
Apr 16, 2024	97.28	98.06	97.28	97.97	4,444	-0.69(-0.70%)
Apr 15, 2024	100.27	100.27	98.16	98.66	5,005	-0.72(-0.73%)
Apr 12, 2024	100.79	100.79	99.38	99.39	2,099	-2.06(-2.03%)
Apr 11, 2024	101.59	101.65	100.26	101.45	6,783	+0.40(+0.39%)
Apr 10, 2024	101.44	101.97	100.15	101.05	15,285	-3.08(-2.96%)
Apr 09, 2024	103.44	104.24	103.44	104.14	4,010	+0.55(+0.53%)
Apr 08, 2024	102.67	103.93	102.67	103.58	8,962	+0.77(+0.75%)
Apr 05, 2024	102.25	103.15	102.25	102.81	2,846	-0.04(-0.04%)
Apr 04, 2024	105.21	105.35	102.46	102.86	23,403	-1.33(-1.27%)
Apr 03, 2024	103.06	104.19	103.06	104.18	2,627	+0.55(+0.53%)
Apr 02, 2024	104.93	104.93	103.22	103.63	2,840	-2.11(-2.00%)

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.