Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	93.04	93.58	92.16	92.56	4,171,236	-1.23(-1.31%)
May 27, 2022	92.64	93.87	92.59	93.79	1,417,534	+0.66(+0.71%)
May 26, 2022	94.09	94.29	93.02	93.13	1,587,248	-0.42(-0.45%)
May 25, 2022	93.61	93.95	92.98	93.54	2,013,886	-0.07(-0.07%)
May 24, 2022	91.19	93.69	90.59	93.61	1,987,547	+2.53(+2.77%)
May 23, 2022	90.87	92.16	89.98	91.08	2,979,575	+1.74(+1.95%)
May 20, 2022	88.63	89.54	88.01	89.34	2,574,242	+0.92(+1.04%)
May 19, 2022	88.56	88.57	87.03	88.42	2,184,155	-0.37(-0.42%)
May 18, 2022	89.38	89.89	88.60	88.79	2,306,818	-0.26(-0.29%)
May 17, 2022	88.48	89.21	86.78	89.05	1,704,742	+1.17(+1.33%)
May 16, 2022	88.50	88.89	87.71	87.88	1,773,013	-0.33(-0.38%)
May 13, 2022	87.86	88.28	86.69	88.22	1,876,877	+0.97(+1.11%)
May 12, 2022	87.24	87.78	85.95	87.25	2,343,963	+0.06(+0.07%)
May 11, 2022	86.03	88.40	85.74	87.18	1,797,708	+1.51(+1.76%)
May 10, 2022	87.36	88.79	85.06	85.67	2,278,943	-1.60(-1.83%)
May 09, 2022	86.36	88.28	85.27	87.27	2,258,595	+0.37(+0.43%)
May 06, 2022	84.70	87.36	84.15	86.90	1,889,429	+1.22(+1.42%)
May 05, 2022	86.16	86.85	85.24	85.68	1,736,825	-0.78(-0.90%)
May 04, 2022	85.90	86.59	85.39	86.46	2,011,261	+1.13(+1.32%)
May 03, 2022	85.18	87.14	85.15	85.33	1,642,256	+0.25(+0.29%)
May 02, 2022	86.56	86.83	84.10	85.08	1,862,070	-0.67(-0.79%)
Apr 29, 2022	87.88	87.95	85.65	85.76	4,333,295	-2.50(-2.83%)
Apr 28, 2022	87.89	88.73	87.34	88.25	1,186,064	+0.66(+0.75%)
Apr 27, 2022	88.09	89.04	87.11	87.60	1,548,288	-0.40(-0.45%)
Apr 26, 2022	88.71	89.99	87.97	88.00	1,553,239	-0.82(-0.93%)
Apr 25, 2022	89.71	89.71	87.04	88.82	1,802,016	-0.41(-0.46%)
Apr 22, 2022	90.62	90.75	89.08	89.23	2,191,982	-1.57(-1.73%)
Apr 21, 2022	90.73	91.67	90.32	90.80	2,069,331	-0.20(-0.22%)
Apr 20, 2022	91.22	91.75	90.97	91.00	1,453,585	+0.37(+0.41%)
Apr 19, 2022	90.08	90.84	89.77	90.63	1,225,015	+0.99(+1.10%)
Apr 18, 2022	90.99	91.19	89.27	89.64	1,085,018	-1.01(-1.11%)
Apr 14, 2022	90.86	91.17	90.37	90.65	1,376,163	+0.12(+0.13%)
Apr 13, 2022	90.62	90.70	89.75	90.53	1,938,889	+0.09(+0.10%)
Apr 12, 2022	88.86	90.60	88.50	90.44	2,884,449	+1.11(+1.24%)
Apr 11, 2022	89.82	90.48	88.97	89.33	2,012,698	-1.21(-1.34%)
Apr 08, 2022	90.62	90.80	89.25	90.54	1,672,182	+0.32(+0.36%)
Apr 07, 2022	90.99	91.22	89.81	90.21	2,115,228	-0.78(-0.85%)
Apr 06, 2022	89.32	91.12	88.86	90.99	1,984,424	+2.08(+2.34%)
Apr 05, 2022	88.31	89.70	88.31	88.91	1,671,370	+0.65(+0.73%)
Apr 04, 2022	88.51	88.51	86.91	88.26	2,047,420	-0.61(-0.69%)
Apr 01, 2022	87.26	88.87	86.55	88.87	2,062,152	+1.32(+1.51%)
Mar 31, 2022	87.55	88.53	87.33	87.55	2,242,485	-0.05(-0.05%)
Mar 30, 2022	86.60	87.62	86.19	87.60	1,462,408	+1.12(+1.29%)
Mar 29, 2022	86.08	86.64	85.55	86.48	1,388,662	+0.43(+0.51%)
Mar 28, 2022	85.84	86.12	84.84	86.04	1,281,600	+0.34(+0.40%)
Mar 25, 2022	84.78	85.95	84.61	85.70	1,694,696	+1.17(+1.39%)
Mar 24, 2022	83.65	84.55	83.08	84.53	1,581,979	+1.36(+1.63%)
Mar 23, 2022	82.77	83.70	81.98	83.17	1,368,091	+0.60(+0.73%)
Mar 22, 2022	83.07	83.10	81.79	82.57	1,562,930	-0.26(-0.31%)
Mar 21, 2022	82.48	83.60	82.43	82.83	1,349,186	+0.80(+0.98%)
Mar 18, 2022	83.18	83.22	81.47	82.02	3,710,224	-1.21(-1.46%)
Mar 17, 2022	83.01	83.72	82.37	83.23	2,069,640	+0.34(+0.41%)
Mar 16, 2022	83.35	83.54	81.77	82.89	1,786,041	-0.70(-0.84%)
Mar 15, 2022	83.62	83.97	82.99	83.59	1,671,002	+0.81(+0.98%)
Mar 14, 2022	83.26	83.58	82.11	82.78	1,560,869	+0.17(+0.20%)
Mar 11, 2022	82.59	83.80	82.45	82.61	1,520,317	-0.12(-0.15%)
Mar 10, 2022	81.42	82.95	81.39	82.73	1,463,080	+1.01(+1.23%)
Mar 09, 2022	82.79	83.07	81.52	81.73	1,648,323	-0.34(-0.42%)
Mar 08, 2022	83.64	84.13	82.06	82.07	1,671,117	-1.29(-1.54%)
Mar 07, 2022	83.15	83.48	82.00	83.35	1,956,410	+0.24(+0.29%)
Mar 04, 2022	81.37	83.13	81.23	83.11	1,897,095	+1.47(+1.80%)
Mar 03, 2022	80.45	81.75	80.42	81.64	1,837,157	+1.28(+1.59%)
Mar 02, 2022	79.07	80.99	79.07	80.37	1,869,470	+1.41(+1.79%)

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.