Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	96.34	97.73	95.47	96.48	1,043,991	-2.26(-2.29%)
Jun 29, 2022	98.44	100.15	97.94	98.74	879,008	+0.48(+0.49%)
Jun 28, 2022	98.72	100.62	98.02	98.26	670,428	+0.22(+0.22%)
Jun 27, 2022	97.74	98.09	96.21	98.04	992,317	+0.92(+0.95%)
Jun 24, 2022	94.84	97.46	94.62	97.12	1,435,042	+3.30(+3.52%)
Jun 23, 2022	94.39	94.44	91.74	93.82	931,832	+0.46(+0.49%)
Jun 22, 2022	93.16	94.89	92.93	93.36	939,349	-0.57(-0.61%)
Jun 21, 2022	93.76	94.52	92.87	93.93	817,838	+2.25(+2.45%)
Jun 17, 2022	91.80	93.15	91.16	91.68	1,751,101	+0.22(+0.24%)
Jun 16, 2022	91.28	91.73	89.68	91.46	1,641,346	-1.82(-1.95%)
Jun 15, 2022	95.03	96.06	91.91	93.28	2,608,573	-0.32(-0.34%)
Jun 14, 2022	99.22	99.95	92.56	93.60	2,875,554	-4.83(-4.91%)
Jun 13, 2022	99.09	100.02	97.86	98.43	950,383	-3.00(-2.96%)
Jun 10, 2022	104.81	105.01	101.27	101.43	837,813	-4.92(-4.63%)
Jun 09, 2022	108.56	109.31	106.33	106.35	470,632	-2.96(-2.71%)
Jun 08, 2022	110.85	111.24	109.07	109.31	531,977	-2.52(-2.25%)
Jun 07, 2022	110.00	112.02	109.06	111.83	776,037	+1.58(+1.43%)
Jun 06, 2022	111.08	112.54	110.18	110.25	352,985	+0.22(+0.20%)
Jun 03, 2022	110.99	111.27	109.93	110.03	494,275	-1.86(-1.66%)
Jun 02, 2022	109.41	111.94	108.21	111.89	614,274	+3.13(+2.88%)
Jun 01, 2022	111.83	112.12	107.90	108.76	829,769	-2.99(-2.68%)
May 31, 2022	112.20	113.16	110.52	111.75	1,207,341	-0.85(-0.75%)
May 27, 2022	110.02	112.70	110.02	112.60	489,421	+2.86(+2.61%)
May 26, 2022	108.13	110.18	108.08	109.74	560,434	+2.18(+2.03%)
May 25, 2022	106.28	107.92	105.81	107.56	528,518	+1.41(+1.33%)
May 24, 2022	105.87	106.29	103.38	106.15	588,318	-0.03(-0.03%)
May 23, 2022	105.53	107.23	104.77	106.18	726,511	+2.71(+2.62%)
May 20, 2022	102.69	103.64	100.95	103.47	747,114	+1.47(+1.44%)
May 19, 2022	100.94	102.88	100.94	102.00	762,708	-0.82(-0.80%)
May 18, 2022	105.29	105.83	102.36	102.82	685,218	-2.89(-2.73%)
May 17, 2022	105.15	106.08	104.24	105.71	601,363	+2.33(+2.25%)
May 16, 2022	104.09	105.00	101.95	103.38	593,606	-0.77(-0.74%)
May 13, 2022	103.62	105.17	103.25	104.15	622,596	+1.58(+1.54%)
May 12, 2022	101.26	103.39	100.05	102.57	732,294	+0.68(+0.67%)
May 11, 2022	104.08	105.81	101.68	101.89	589,477	-1.86(-1.79%)
May 10, 2022	105.71	106.26	101.95	103.75	833,210	-1.00(-0.95%)
May 09, 2022	104.52	106.01	103.52	104.75	930,904	-0.60(-0.57%)
May 06, 2022	106.52	106.52	103.65	105.35	678,273	-1.30(-1.22%)
May 05, 2022	108.08	108.08	105.41	106.65	896,359	-2.22(-2.04%)
May 04, 2022	105.51	109.48	104.60	108.87	706,947	+3.46(+3.28%)
May 03, 2022	105.04	106.82	104.52	105.41	615,553	+0.96(+0.92%)
May 02, 2022	103.97	105.11	102.28	104.45	775,046	+1.40(+1.36%)
Apr 29, 2022	107.01	107.77	102.83	103.05	844,544	-4.28(-3.99%)
Apr 28, 2022	108.61	108.88	106.06	107.33	838,698	-0.43(-0.40%)
Apr 27, 2022	108.41	109.00	107.11	107.76	942,383	-0.17(-0.16%)
Apr 26, 2022	105.76	110.67	104.57	107.93	1,315,139	+2.17(+2.05%)
Apr 25, 2022	105.55	105.88	102.85	105.76	1,554,477	-0.43(-0.40%)
Apr 22, 2022	110.50	110.66	106.03	106.19	1,215,371	-4.15(-3.76%)
Apr 21, 2022	114.43		110.01	110.34	763,070	-2.83(-2.50%)
Apr 20, 2022	112.76	114.26	112.52	113.17	795,497	+1.48(+1.33%)
Apr 19, 2022	110.82	112.23	109.55	111.69	671,168	+1.29(+1.17%)
Apr 18, 2022	110.53	111.53	109.67	110.40	1,022,345	-0.49(-0.44%)
Apr 14, 2022	114.56	115.36	110.82	110.89	1,030,246	-2.92(-2.57%)
Apr 13, 2022	112.65	113.91	111.92	113.81	548,893	+0.31(+0.27%)
Apr 12, 2022	114.73	116.58	113.12	113.50	605,596	-1.27(-1.11%)
Apr 11, 2022	114.93	116.50	114.07	114.77	572,843	-0.26(-0.23%)
Apr 08, 2022	114.39	115.69	113.66	115.03	487,712	+1.24(+1.09%)
Apr 07, 2022	113.02	114.77	110.53	113.79	776,924	+0.32(+0.28%)
Apr 06, 2022	114.88	114.89	112.86	113.47	666,740	-2.06(-1.78%)
Apr 05, 2022	115.30	116.71	114.94	115.53	707,302	+0.12(+0.10%)
Apr 04, 2022	115.13	116.22	113.89	115.41	759,051	-0.14(-0.12%)

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.