Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	111.99	113.46	110.97	112.78	261,627	-1.00(-0.88%)
Jun 29, 2022	113.73	114.18	111.56	113.78	440,205	+1.32(+1.17%)
Jun 28, 2022	113.93	115.25	112.44	112.46	343,748	-0.19(-0.17%)
Jun 27, 2022	113.65	114.36	112.10	112.65	513,742	-0.68(-0.60%)
Jun 24, 2022	108.81	114.29	108.81	113.34	769,016	+5.24(+4.85%)
Jun 23, 2022	108.88	109.04	106.35	108.10	287,290	+0.11(+0.10%)
Jun 22, 2022	106.94	108.66	106.81	107.99	325,294	-1.12(-1.03%)
Jun 21, 2022	108.83	109.72	107.38	109.11	379,091	+2.56(+2.40%)
Jun 17, 2022	106.80	107.24	105.03	106.56	550,360	+0.81(+0.76%)
Jun 16, 2022	108.84	108.84	104.86	105.75	539,177	-5.03(-4.54%)
Jun 15, 2022	112.44	113.06	109.60	110.78	445,094	-0.16(-0.15%)
Jun 14, 2022	110.81	111.85	109.24	110.94	513,467	+0.74(+0.67%)
Jun 13, 2022	113.70	113.82	110.00	110.20	409,607	-6.38(-5.47%)
Jun 10, 2022	114.97	117.46	114.65	116.58	283,790	-1.18(-1.00%)
Jun 09, 2022	120.93	120.93	117.72	117.76	241,481	-2.72(-2.26%)
Jun 08, 2022	122.11	122.11	120.17	120.48	168,991	-1.81(-1.48%)
Jun 07, 2022	120.39	122.33	120.28	122.29	247,788	+1.12(+0.92%)
Jun 06, 2022	120.26	121.37	119.32	121.17	228,008	+2.53(+2.13%)
Jun 03, 2022	119.96	119.96	118.21	118.64	187,964	-2.03(-1.68%)
Jun 02, 2022	121.28	121.28	118.92	120.67	251,556	+0.95(+0.79%)
Jun 01, 2022	121.19	121.53	118.27	119.72	251,005	-1.29(-1.06%)
May 31, 2022	120.29	121.95	119.69	121.01	361,314	-0.39(-0.32%)
May 27, 2022	119.06	121.53	118.80	121.39	335,697	+2.67(+2.25%)
May 26, 2022	117.48	119.07	117.13	118.72	417,083	+2.33(+2.00%)
May 25, 2022	116.27	117.15	115.36	116.39	337,081	+0.14(+0.12%)
May 24, 2022	115.77	116.76	112.95	116.26	413,447	-0.80(-0.68%)
May 23, 2022	118.23	118.70	116.52	117.06	393,269	+1.89(+1.64%)
May 20, 2022	116.61	117.19	113.00	115.16	333,998	-1.71(-1.46%)
May 19, 2022	116.35	118.48	115.22	116.87	440,554	+0.43(+0.37%)
May 18, 2022	119.43	120.12	115.96	116.44	622,206	-3.82(-3.17%)
May 17, 2022	115.38	121.38	115.38	120.26	830,665	+5.77(+5.04%)
May 16, 2022	111.97	115.24	111.97	114.49	451,990	+1.82(+1.61%)
May 13, 2022	110.75	112.90	110.10	112.67	346,383	+3.45(+3.16%)
May 12, 2022	109.03	110.02	106.87	109.22	559,050	-0.49(-0.44%)
May 11, 2022	110.57	113.16	109.54	109.71	401,920	-1.11(-1.00%)
May 10, 2022	110.97	112.33	108.15	110.82	425,611	+0.45(+0.41%)
May 09, 2022	112.39	114.12	110.24	110.37	457,222	-3.06(-2.70%)
May 06, 2022	108.36	114.50	107.98	113.43	744,761	+8.15(+7.74%)
May 05, 2022	104.19	105.42	102.08	105.28	475,312	-0.65(-0.61%)
May 04, 2022	102.65	106.03	101.66	105.93	494,765	+3.36(+3.28%)
May 03, 2022	101.94	104.22	101.49	102.56	422,729	+1.11(+1.09%)
May 02, 2022	102.94	103.08	99.82	101.45	335,702	-1.10(-1.07%)
Apr 29, 2022	105.84	106.07	102.21	102.55	243,560	-3.30(-3.11%)
Apr 28, 2022	104.64	106.06	102.86	105.85	309,766	+1.71(+1.64%)
Apr 27, 2022	103.39	106.07	102.67	104.14	281,389	+0.55(+0.53%)
Apr 26, 2022	106.17	107.21	103.54	103.58	362,933	-4.20(-3.89%)
Apr 25, 2022	107.29	107.89	103.71	107.78	361,094	-0.51(-0.47%)
Apr 22, 2022	110.80	110.80	107.59	108.29	479,052	-2.81(-2.53%)
Apr 21, 2022	114.67	114.77	110.92	111.10	383,957	-2.63(-2.31%)
Apr 20, 2022	112.80	114.93	112.79	113.72	446,527	+1.78(+1.59%)
Apr 19, 2022	110.36	112.03	110.00	111.95	374,972	+2.05(+1.87%)
Apr 18, 2022	107.17	110.22	107.05	109.89	371,855	+2.24(+2.08%)
Apr 14, 2022	106.72	108.35	106.57	107.66	249,230	+0.93(+0.87%)
Apr 13, 2022	104.14	106.82	103.59	106.73	228,500	+2.00(+1.91%)
Apr 12, 2022	106.41	107.93	104.23	104.73	304,004	-1.44(-1.36%)
Apr 11, 2022	104.69	107.18	104.69	106.17	335,332	+1.73(+1.66%)
Apr 08, 2022	103.95	105.28	103.06	104.44	270,099	+1.18(+1.15%)
Apr 07, 2022	103.84	103.89	101.95	103.26	323,495	-0.83(-0.80%)
Apr 06, 2022	103.27	105.38	103.22	104.09	290,801	-0.13(-0.13%)
Apr 05, 2022	104.51	105.53	103.44	104.22	324,137	+0.25(+0.24%)
Apr 04, 2022	105.89	106.06	103.43	103.98	303,965	-2.63(-2.47%)

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.