Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	98.21	98.33	96.94	97.86	6,535,285	-0.62(-0.63%)
May 27, 2022	97.73	98.82	97.39	98.48	3,313,003	+0.90(+0.92%)
May 26, 2022	96.43	98.84	95.86	97.58	3,147,428	+2.63(+2.77%)
May 25, 2022	93.51	95.24	93.28	94.95	3,294,301	+0.82(+0.88%)
May 24, 2022	94.15	94.66	91.85	94.12	3,465,935	-1.12(-1.18%)
May 23, 2022	93.92	95.85	93.27	95.25	2,780,347	+1.90(+2.04%)
May 20, 2022	92.30	93.49	90.78	93.35	3,411,893	+2.35(+2.58%)
May 19, 2022	89.75	92.64	89.38	90.99	2,185,281	+0.41(+0.45%)
May 18, 2022	91.09	92.49	90.30	90.58	3,249,174	-1.47(-1.60%)
May 17, 2022	91.97	92.57	90.11	92.05	3,683,459	+1.87(+2.08%)
May 16, 2022	89.39	90.66	89.08	90.18	2,379,664	-0.19(-0.21%)
May 13, 2022	89.28	91.10	88.93	90.37	2,532,597	+2.39(+2.71%)
May 12, 2022	86.84	88.38	85.85	87.98	3,743,878	+0.47(+0.54%)
May 11, 2022	87.98	90.84	87.15	87.51	4,337,497	-1.21(-1.36%)
May 10, 2022	89.89	90.64	87.25	88.72	2,896,975	+0.19(+0.21%)
May 09, 2022	90.73	91.23	87.96	88.53	5,351,580	-3.49(-3.80%)
May 06, 2022	93.92	93.92	91.14	92.02	4,879,594	-2.18(-2.32%)
May 05, 2022	95.66	96.69	92.61	94.21	5,284,943	-3.46(-3.55%)
May 04, 2022	93.99	98.05	92.93	97.67	4,478,819	+4.37(+4.69%)
May 03, 2022	94.82	96.33	90.76	93.30	4,951,795	+1.99(+2.18%)
May 02, 2022	92.44	93.01	89.13	91.30	5,036,053	-1.55(-1.66%)
Apr 29, 2022	95.71	96.55	92.46	92.85	3,791,669	-4.35(-4.47%)
Apr 28, 2022	94.25	97.97	93.64	97.19	4,622,432	+4.64(+5.01%)
Apr 27, 2022	89.43	93.35	89.22	92.56	4,933,781	+3.34(+3.75%)
Apr 26, 2022	91.88	91.99	89.19	89.22	4,657,494	-3.70(-3.98%)
Apr 25, 2022	93.66	93.87	90.76	92.91	5,378,100	-0.70(-0.75%)
Apr 22, 2022	95.66	96.50	93.45	93.62	4,206,725	-2.84(-2.94%)
Apr 21, 2022	98.24	98.45	96.04	96.45	3,681,809	+0.00(+0.00%)
Apr 20, 2022	97.99	98.59	96.13	96.45	3,132,282	-1.77(-1.80%)
Apr 19, 2022	96.07	98.53	95.98	98.22	3,087,558	+2.26(+2.35%)
Apr 18, 2022	95.63	97.32	95.04	95.97	2,509,152	+0.03(+0.03%)
Apr 14, 2022	95.39	96.96	95.12	95.94	3,295,232	+0.89(+0.94%)
Apr 13, 2022	94.95	96.05	94.53	95.05	3,246,456	-0.41(-0.43%)
Apr 12, 2022	95.53	96.30	94.70	95.46	4,665,395	+0.02(+0.02%)
Apr 11, 2022	94.84	96.35	94.81	95.44	2,571,865	-0.10(-0.11%)
Apr 08, 2022	94.53	96.70	94.20	95.55	3,637,077	+0.47(+0.49%)
Apr 07, 2022	94.53	96.15	93.27	95.08	3,672,863	-0.03(-0.03%)
Apr 06, 2022	96.00	96.39	94.88	95.11	3,804,407	-1.87(-1.93%)
Apr 05, 2022	96.41	98.25	95.86	96.98	4,130,419	+0.28(+0.29%)
Apr 04, 2022	96.75	97.71	96.38	96.70	3,784,516	-0.10(-0.11%)
Apr 01, 2022	94.26	97.05	94.09	96.80	3,971,956	+2.76(+2.94%)
Mar 31, 2022	94.60	95.51	93.85	94.04	4,413,804	-0.56(-0.59%)
Mar 30, 2022	94.61	95.73	93.87	94.60	4,180,960	-0.91(-0.95%)
Mar 29, 2022	91.93	96.44	91.93	95.51	6,629,367	+4.06(+4.44%)
Mar 28, 2022	90.83	91.54	90.41	91.44	3,869,885	+0.19(+0.21%)
Mar 25, 2022	90.40	91.60	89.80	91.26	3,060,260	+0.97(+1.08%)
Mar 24, 2022	89.81	90.67	89.21	90.28	2,478,417	+0.92(+1.03%)
Mar 23, 2022	89.43	90.54	88.88	89.37	2,270,155	-1.40(-1.55%)
Mar 22, 2022	89.64	92.17	89.64	90.77	2,478,323	+1.84(+2.06%)
Mar 21, 2022	88.85	89.94	87.83	88.93	3,564,905	-0.80(-0.89%)
Mar 18, 2022	88.72	90.09	88.36	89.73	5,272,018	+0.58(+0.65%)
Mar 17, 2022	88.49	89.25	87.90	89.15	3,172,782	-0.17(-0.19%)
Mar 16, 2022	87.72	89.47	87.09	89.32	4,460,037	+2.60(+3.00%)
Mar 15, 2022	83.78	86.81	83.78	86.72	5,804,390	+3.31(+3.97%)
Mar 14, 2022	84.43	85.81	83.23	83.40	2,958,289	-0.26(-0.31%)
Mar 11, 2022	85.65	85.85	83.58	83.66	2,491,813	-1.00(-1.18%)
Mar 10, 2022	83.76		83.09	84.66	4,238,870	-1.03(-1.20%)
Mar 09, 2022	82.17	85.92	82.17	85.69	5,417,032	+5.34(+6.64%)
Mar 08, 2022	80.24	82.42	79.19	80.36	4,958,926	-0.80(-0.99%)
Mar 07, 2022	84.08	84.53	81.10	81.16	3,478,781	-3.13(-3.71%)
Mar 04, 2022	85.44	86.32	83.15	84.29	3,562,643	-2.05(-2.37%)
Mar 03, 2022	89.55	89.55	86.05	86.34	4,092,514	-2.40(-2.71%)
Mar 02, 2022	87.34	89.61	86.56	88.74	4,832,891	+1.47(+1.69%)
Mar 01, 2022	88.45	89.58	86.93	87.27	6,625,058	-1.45(-1.64%)
Feb 28, 2022	89.09	89.97	87.60	88.72	6,141,051	-1.59(-1.76%)
Feb 25, 2022	89.00	91.00	89.04	90.32	3,032,222	+1.08(+1.21%)
Feb 24, 2022	85.17	89.37	84.30	89.23	8,336,348	+3.29(+3.83%)
Feb 23, 2022	88.87	89.31	85.81	85.95	5,957,270	-2.94(-3.31%)
Feb 22, 2022	88.14	89.72	88.00	88.89	3,996,793	-0.21(-0.24%)
Feb 18, 2022				89.10	0	-1.80(-1.98%)
Feb 17, 2022	92.75	94.28	90.71	90.90	4,550,203	-2.66(-2.85%)
Feb 16, 2022	95.61	97.43	92.20	93.57	7,431,931	-2.25(-2.35%)
Feb 15, 2022	96.58	100.52	93.95	95.82	10,333,078	-8.06(-7.76%)
Feb 14, 2022	104.43	105.04	103.11	103.88	4,431,857	-0.39(-0.37%)
Feb 11, 2022	106.02	107.34	103.61	104.27	3,296,094	-1.65(-1.56%)
Feb 10, 2022	105.71	108.32	105.09	105.92	3,004,877	-1.21(-1.13%)
Feb 09, 2022	105.83	107.27	104.23	107.13	3,023,942	+3.29(+3.17%)
Feb 08, 2022	105.28	105.55	102.51	103.84	4,111,116	-2.46(-2.31%)
Feb 07, 2022	106.49	107.80	104.92	106.30	2,729,361	+0.32(+0.30%)
Feb 04, 2022	106.75	107.18	103.94	105.99	6,300,325	-1.56(-1.45%)
Feb 03, 2022	110.75		107.01	107.54	4,709,024	-4.36(-3.90%)
Feb 02, 2022	112.68	113.35	110.87	111.90	4,674,768	-1.49(-1.31%)
Feb 01, 2022	111.56	113.72	110.75	113.39	5,800,504	+1.67(+1.49%)
Jan 31, 2022	108.36	112.01		111.72	5,528,260	+2.35(+2.15%)
Jan 28, 2022	102.73	109.48	101.90	109.38	6,870,854	+7.60(+7.47%)
Jan 27, 2022	102.43	103.78	100.93	101.78	5,158,056	+0.23(+0.23%)
Jan 26, 2022	104.37	104.90	100.62	101.54	5,517,699	-1.13(-1.10%)
Jan 25, 2022	102.13	103.89	99.51	102.67	3,990,892	-1.48(-1.42%)
Jan 24, 2022	102.78	104.23	100.18	104.15	5,256,196	+0.01(+0.01%)
Jan 21, 2022	105.97	106.95	103.95	104.14	3,453,603	-1.32(-1.25%)
Jan 20, 2022	105.70	108.29	105.24	105.46	2,659,789	-0.09(-0.09%)
Jan 19, 2022	106.57	107.97	105.45	105.56	3,412,750	-1.12(-1.05%)
Jan 18, 2022	109.21	110.01	106.22	106.68	6,251,046	-3.30(-3.00%)
Jan 14, 2022				109.97	0	+0.56(+0.51%)
Jan 13, 2022	110.08	111.72	109.21	109.42	3,600,463	-0.06(-0.06%)
Jan 12, 2022	108.84	109.83	107.59	109.48	3,263,296	-0.04(-0.03%)
Jan 11, 2022	108.44	110.06	107.33	109.52	3,050,401	+1.10(+1.01%)
Jan 10, 2022	110.11	110.53	104.93	108.42	6,198,185	-1.18(-1.08%)
Jan 07, 2022	108.23	110.15	107.80	109.60	3,152,550	+0.92(+0.85%)
Jan 06, 2022	108.69	110.85	108.07	108.68	3,875,453	+0.11(+0.10%)
Jan 05, 2022	106.86	110.58	106.49	108.57	5,603,559	+1.88(+1.76%)
Jan 04, 2022	106.50	107.76	105.61	106.69	6,100,355	+0.59(+0.55%)
Jan 03, 2022	101.88	106.56	101.58	106.10	4,988,489	+4.41(+4.33%)
Dec 31, 2021	102.19	102.94	101.60	101.69	2,290,612	-0.78(-0.76%)
Dec 30, 2021	101.87	103.22	101.77	102.47	2,117,318	+0.69(+0.68%)
Dec 29, 2021	101.61	102.58	101.28	101.78	1,718,347	-0.04(-0.04%)
Dec 28, 2021	101.12	102.96	100.31	101.82	2,418,819	+0.79(+0.78%)
Dec 27, 2021	101.58	101.65	99.22	101.03	2,897,254	-0.57(-0.56%)
Dec 23, 2021	102.28	102.71	101.57	101.60	2,789,134	-0.89(-0.86%)
Dec 22, 2021	102.16	103.33	101.31	102.48	2,321,948	+0.09(+0.09%)
Dec 21, 2021	98.48	103.34	98.02	102.39	4,522,993	+4.89(+5.02%)
Dec 20, 2021	99.08	99.08	96.92	97.50	5,042,511	-3.10(-3.08%)
Dec 17, 2021	101.18	102.15	99.06	100.60	6,971,640	-0.46(-0.45%)
Dec 16, 2021	100.40	101.72	98.32	101.06	4,791,866	+1.54(+1.55%)
Dec 15, 2021	99.32	100.09	97.60	99.52	5,199,630	-0.01(-0.01%)
Dec 14, 2021	97.48	99.84	96.61	99.53	7,425,405	+1.94(+1.99%)
Dec 13, 2021	97.30	98.38	96.68	97.59	3,988,826	+0.23(+0.24%)
Dec 10, 2021	95.98	98.29	95.77	97.36	5,348,159	-0.09(-0.10%)
Dec 09, 2021	100.52	100.86	96.97	97.45	5,064,907	-3.10(-3.08%)
Dec 08, 2021	99.44	100.85	98.54	100.55	4,145,876	+1.28(+1.29%)
Dec 07, 2021	100.12	101.14	98.74	99.27	5,155,077	-0.07(-0.07%)
Dec 06, 2021	96.53	100.12	95.99	99.35	7,019,166	+3.46(+3.61%)
Dec 03, 2021	97.93	98.54	94.48	95.88	5,002,768	-2.26(-2.30%)
Dec 02, 2021	95.63	98.68	95.22	98.14	3,438,956	+3.13(+3.29%)
Dec 01, 2021	98.19	99.22	94.94	95.01	4,880,571	-1.99(-2.05%)
Nov 30, 2021	97.61	98.93	95.42	97.00	7,612,678	-0.83(-0.84%)
Nov 29, 2021	101.30	102.11	97.80	97.82	3,355,410	-2.43(-2.43%)
Nov 26, 2021	98.80	101.15	98.01	100.25	2,577,997	-1.72(-1.68%)
Nov 24, 2021	100.24	103.04	99.92	101.97	4,816,123	+1.11(+1.10%)
Nov 23, 2021	100.72	101.21	98.98	100.86	3,732,490	+0.72(+0.72%)
Nov 22, 2021	102.20	103.77	99.62	100.14	6,458,863	-1.91(-1.87%)
Nov 19, 2021	101.53	103.07	100.77	102.05	3,671,313	+0.86(+0.85%)
Nov 18, 2021	103.42	101.65	100.78	101.18	4,727,921	-1.33(-1.29%)
Nov 17, 2021	106.02	106.52	100.52	102.51	6,314,605	-4.34(-4.06%)
Nov 16, 2021	108.28	108.58	106.50	106.85	3,485,037	-0.52(-0.48%)
Nov 15, 2021	109.01	109.12	107.15	107.36	3,710,317	-1.11(-1.02%)
Nov 12, 2021	111.11	112.28	108.44	108.47	4,201,825	-2.37(-2.14%)
Nov 11, 2021	109.57	111.06	108.16	110.84	5,274,069	+0.95(+0.86%)
Nov 10, 2021	107.30			109.89	6,442,742	+2.71(+2.53%)
Nov 09, 2021	106.53	108.81	105.91	107.18	5,166,629	+0.68(+0.64%)
Nov 08, 2021	105.83	107.57	105.77	106.50	4,471,925	+1.00(+0.95%)
Nov 05, 2021	105.28	107.75	104.15	105.50	4,572,377	+1.77(+1.71%)
Nov 04, 2021	100.16	111.11	99.74	103.73	11,746,138	+0.77(+0.75%)
Nov 03, 2021	101.33	103.23	100.19	102.96	5,953,003	+1.62(+1.60%)
Nov 02, 2021	103.95	103.95	96.80	101.33	9,041,438	-4.48(-4.24%)
Nov 01, 2021	102.82	106.38	105.88	105.81	4,744,585	+3.03(+2.94%)
Oct 29, 2021	103.84	104.97	102.37	102.79	5,869,759	-1.08(-1.04%)
Oct 28, 2021	106.84	106.84	103.43	103.87	7,402,689	-2.14(-2.02%)
Oct 27, 2021	112.82	113.29	105.20	106.01	9,540,009	-7.60(-6.69%)
Oct 26, 2021	114.31			113.61	3,880,374	-0.04(-0.03%)
Oct 25, 2021	116.65	116.74	113.28	113.65	3,274,960	-2.41(-2.08%)
Oct 22, 2021	115.01	116.99	114.96	116.06	2,045,043	+0.57(+0.49%)
Oct 21, 2021	114.61	115.59	114.08	115.50	2,615,122	-0.18(-0.15%)
Oct 20, 2021	115.65	117.14	114.93	115.67	4,276,163	+0.53(+0.46%)
Oct 19, 2021	114.48	115.60	113.82	115.14	1,865,958	+0.95(+0.83%)
Oct 18, 2021	115.26	115.78	113.65	114.20	3,090,631	-1.64(-1.42%)
Oct 15, 2021	113.64	116.13	113.64	115.84	3,885,419	+2.90(+2.56%)
Oct 14, 2021	109.52	113.53	109.16	112.94	4,415,039	+4.55(+4.20%)
Oct 13, 2021	107.86	108.42	106.13	108.40	2,627,769	+0.64(+0.59%)
Oct 12, 2021	107.85	109.47	106.58	107.75	3,069,386	+0.20(+0.19%)
Oct 11, 2021	110.93	111.12	107.46	107.55	4,259,865	-3.86(-3.47%)
Oct 08, 2021	113.00	113.53	111.34	111.41	1,768,415	-1.18(-1.05%)
Oct 07, 2021	113.04	114.16	112.42	112.59	2,380,902	+0.17(+0.15%)
Oct 06, 2021	110.61	112.49	109.79	112.42	2,597,898	+0.72(+0.65%)
Oct 05, 2021	111.85	113.88	111.60	111.70	2,764,849	-0.64(-0.57%)
Oct 04, 2021	114.37	115.06	111.64	112.34	3,020,039	-2.08(-1.82%)
Oct 01, 2021	113.64	115.00	112.40	114.42	3,070,912	+1.48(+1.31%)
Sep 30, 2021	115.27	115.44	112.35	112.94	3,391,876	-1.54(-1.35%)
Sep 29, 2021	113.47	115.27	112.89	114.48	3,107,091	+1.02(+0.90%)
Sep 28, 2021	114.82	115.00	113.05	113.46	2,675,019	-1.93(-1.67%)
Sep 27, 2021	113.15	115.72	113.03	115.39	2,798,360	+2.12(+1.88%)
Sep 24, 2021	113.30	114.34	112.82	113.27	2,486,898	-0.26(-0.23%)
Sep 23, 2021	113.79	114.70	113.21	113.53	3,831,133	+0.22(+0.20%)
Sep 22, 2021	113.20	113.76	112.27	113.31	2,420,961	+0.64(+0.57%)
Sep 21, 2021	114.65	114.69	112.50	112.67	4,203,068	-1.61(-1.41%)
Sep 20, 2021	113.42	114.59	112.92	114.28	3,049,210	-0.57(-0.49%)
Sep 17, 2021	115.70	116.20	114.22	114.85	4,580,643	-1.55(-1.33%)
Sep 16, 2021	116.13	117.12	115.78	116.40	3,712,339	+0.28(+0.24%)
Sep 15, 2021	114.72	116.64	114.13	116.12	5,271,918	+1.56(+1.36%)
Sep 14, 2021	116.22	116.44	113.77	114.56	3,459,211	-1.12(-0.97%)
Sep 13, 2021	115.49	116.20	114.70	115.68	4,142,706	+0.78(+0.68%)
Sep 10, 2021	118.51	118.80	114.73	114.90	4,064,850	-3.01(-2.55%)
Sep 09, 2021	120.06	120.82	117.83	117.91	2,892,442	-2.39(-1.99%)
Sep 08, 2021	116.79	120.81	116.43	120.30	5,490,802	+3.95(+3.40%)
Sep 07, 2021	116.05	116.95	115.91	116.35	3,701,247	+0.31(+0.27%)
Sep 03, 2021	117.20	117.89	115.54	116.04	5,156,731	-1.36(-1.16%)
Sep 02, 2021	119.99	119.99	116.82	117.40	4,129,452	-2.25(-1.88%)
Sep 01, 2021	118.35	120.46	117.87	119.65	4,469,062	+1.41(+1.19%)
Aug 31, 2021	118.28	119.47	117.44	118.24	5,177,300	+0.51(+0.43%)
Aug 30, 2021	118.17	119.52	117.22	117.73	3,863,500	-1.27(-1.07%)
Aug 27, 2021	119.10	119.19	118.09	119.00	2,636,048	+0.23(+0.20%)
Aug 26, 2021	119.81	120.55	118.20	118.77	4,851,368	-1.55(-1.28%)
Aug 25, 2021	120.20	120.68	119.10	120.31	4,098,448	+0.00(+0.00%)
Aug 24, 2021	119.95	120.55	119.21	120.31	5,025,785	+0.31(+0.26%)
Aug 23, 2021	120.65	120.80	119.73	120.00	4,986,445	-0.29(-0.24%)
Aug 20, 2021	119.06	120.42	118.65	120.29	3,514,437	+1.03(+0.86%)
Aug 19, 2021	123.51	123.82	118.88	119.26	5,416,236	-5.15(-4.14%)
Aug 18, 2021	124.04	125.50	123.34	124.41	4,048,561	+0.13(+0.10%)
Aug 17, 2021	122.28	125.35	121.96	124.28	3,899,379	+1.19(+0.96%)
Aug 16, 2021	123.42	123.77	122.02	123.10	3,326,171	-0.96(-0.78%)
Aug 13, 2021	123.81	124.73	123.57	124.06	3,533,816	+0.16(+0.13%)
Aug 12, 2021	124.01	125.44	123.71	123.90	2,759,838	+0.02(+0.01%)
Aug 11, 2021	123.01	124.41	122.83	123.89	2,755,459	+1.27(+1.03%)
Aug 10, 2021	123.96	124.50	121.67	122.62	4,142,594	-1.45(-1.17%)
Aug 09, 2021	123.66	125.02	123.29	124.07	3,097,969	+0.23(+0.19%)
Aug 06, 2021	119.96	125.11	118.92	123.84	6,292,743	+3.98(+3.32%)
Aug 05, 2021	119.13	120.94	118.41	119.86	5,082,157	+0.69(+0.58%)
Aug 04, 2021	120.19	121.26	118.30	119.17	5,360,788	-1.51(-1.25%)
Aug 03, 2021	124.17	124.17	117.21	120.67	14,485,712	-8.07(-6.27%)
Aug 02, 2021	138.84	139.50	127.28	128.74	9,608,353	-9.19(-6.66%)
Jul 30, 2021	137.77	138.83	137.43	137.93	1,724,555	-0.54(-0.39%)
Jul 29, 2021	138.53	140.10	138.06	138.47	2,389,962	+0.85(+0.62%)
Jul 28, 2021	139.88	140.85	136.97	137.62	2,379,933	-1.99(-1.43%)
Jul 27, 2021	137.25	140.05	136.97	139.61	3,333,222	+2.26(+1.64%)
Jul 26, 2021	137.43	137.87	136.33	137.35	1,703,019	-0.38(-0.28%)
Jul 23, 2021	136.40	138.28	136.40	137.73	2,521,176	+2.52(+1.86%)
Jul 22, 2021	134.63	135.25	133.50	135.21	2,344,097	+0.59(+0.44%)
Jul 21, 2021	134.44	135.12	133.37	134.62	1,451,607	+0.59(+0.44%)
Jul 20, 2021	132.32	135.20	132.18	134.03	1,973,170	+2.21(+1.68%)
Jul 19, 2021	136.37	136.62	131.09	131.82	2,627,374	-5.64(-4.11%)
Jul 16, 2021	138.38	138.59	137.26	137.46	1,604,106	-0.05(-0.03%)
Jul 15, 2021	136.68	138.34	136.29	137.51	2,125,498	+0.53(+0.38%)
Jul 14, 2021	135.73	137.18	135.53	136.98	2,227,972	+1.66(+1.22%)
Jul 13, 2021	134.40	137.01	134.26	135.32	2,941,533	+1.10(+0.82%)
Jul 12, 2021	133.20	134.30	132.61	134.22	1,718,588	+0.57(+0.43%)
Jul 09, 2021	133.46	134.14	133.21	133.65	1,300,691	+1.18(+0.89%)
Jul 08, 2021	133.34	133.59	132.06	132.47	2,072,870	-2.29(-1.70%)
Jul 07, 2021	134.85	135.33	134.19	134.76	1,676,484	+0.35(+0.26%)
Jul 06, 2021	134.95	134.95	132.93	134.41	1,983,172	-0.31(-0.23%)
Jul 02, 2021	133.64	134.92	133.09	134.71	1,921,531	+1.71(+1.29%)
Jul 01, 2021	131.13	133.90	131.13	133.00	4,755,756	+1.90(+1.45%)
Jun 30, 2021	131.53	131.68	131.00	131.10	2,597,708	-0.23(-0.18%)
Jun 29, 2021	132.91	133.13	131.11	131.34	3,211,695	-1.50(-1.13%)
Jun 28, 2021	136.06	136.23	131.78	132.84	3,416,282	-3.17(-2.33%)
Jun 25, 2021	134.83	136.19	134.44	136.01	1,940,254	+1.12(+0.83%)
Jun 24, 2021	135.49	135.99	134.76	134.89	1,913,705	+0.42(+0.31%)
Jun 23, 2021	134.77	134.81	133.94	134.47	2,129,552	-0.57(-0.42%)
Jun 22, 2021	134.77	135.35	133.73	135.05	1,838,011	+0.33(+0.25%)
Jun 21, 2021	133.74	135.20	132.94	134.71	3,134,139	+1.62(+1.22%)
Jun 18, 2021	133.64	134.90	133.07	133.09	4,365,922	-1.90(-1.41%)
Jun 17, 2021	134.17	136.31	133.90	134.99	2,827,215	+1.34(+1.00%)
Jun 16, 2021	135.44	135.71	132.98	133.65	2,138,993	-1.44(-1.07%)
Jun 15, 2021	135.83	136.06	134.52	135.09	1,521,427	-0.48(-0.35%)
Jun 14, 2021	134.95	135.59	133.65	135.57	2,238,601	+0.79(+0.58%)
Jun 11, 2021	134.84	136.07	134.22	134.79	3,421,117	+0.25(+0.19%)
Jun 10, 2021	134.57	134.65	133.41	134.54	2,935,281	+0.59(+0.44%)
Jun 09, 2021	133.86	134.65	132.99	133.94	2,368,124	+0.55(+0.42%)
Jun 08, 2021	132.54	133.82	131.91	133.39	3,167,289	+0.92(+0.70%)
Jun 07, 2021	134.75	135.45	131.69	132.47	4,363,706	-3.07(-2.27%)
Jun 04, 2021	135.60	136.46	134.93	135.54	2,036,019	+0.36(+0.27%)
Jun 03, 2021	136.81	137.31	134.74	135.18	3,978,947	-2.51(-1.82%)
Jun 02, 2021	137.52	138.61	135.02	137.69	2,766,018	+0.70(+0.51%)

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.

Log In Using Your Account

Fidelity National Information Services (NY: FIS )

Historical Prices

Sections

Services