Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	120.96	123.00	120.84	122.12	233,813	-0.42(-0.34%)
May 27, 2022	121.50	123.27	121.48	122.53	132,054	+1.41(+1.16%)
May 26, 2022	119.43	121.99	119.43	121.13	101,664	+3.15(+2.67%)
May 25, 2022	116.54	118.80	116.54	117.98	123,224	+1.30(+1.11%)
May 24, 2022	116.55	117.99	113.61	116.68	206,809	-1.33(-1.13%)
May 23, 2022	118.13	118.91	116.91	118.01	195,314	+1.59(+1.36%)
May 20, 2022	116.91	117.34	113.98	116.42	171,534	+0.14(+0.12%)
May 19, 2022	116.50	117.86	114.59	116.28	141,633	-3.25(-2.72%)
May 18, 2022	119.51	121.81	118.98	119.53	179,876	-1.88(-1.55%)
May 17, 2022	120.42	121.90	118.64	121.41	147,217	+3.02(+2.55%)
May 16, 2022	117.75	119.06	116.39	118.39	144,942	-0.57(-0.48%)
May 13, 2022	115.50	119.47	115.50	118.96	202,226	+4.73(+4.14%)
May 12, 2022	113.47	114.24	111.87	114.23	235,595	+0.34(+0.30%)
May 11, 2022	115.47	116.96	113.47	113.89	289,925	-1.18(-1.02%)
May 10, 2022	115.36	116.49	112.77	115.07	304,798	+1.42(+1.25%)
May 09, 2022	109.99	115.87	109.99	113.65	423,005	+1.80(+1.60%)
May 06, 2022	117.57	119.59	110.38	111.86	473,839	-13.29(-10.62%)
May 05, 2022	128.75	129.49	123.99	125.14	246,731	-4.94(-3.80%)
May 04, 2022	126.29	130.66	126.19	130.08	190,611	+3.39(+2.67%)
May 03, 2022	126.72	128.73	126.22	126.70	154,041	+0.53(+0.42%)
May 02, 2022	126.38	127.45	123.71	126.17	135,123	+1.16(+0.93%)
Apr 29, 2022	127.09	128.51	124.77	125.01	136,647	-3.13(-2.44%)
Apr 28, 2022	126.87	128.71	125.19	128.13	97,946	+2.92(+2.33%)
Apr 27, 2022	125.22	126.97	124.84	125.21	157,255	-0.41(-0.32%)
Apr 26, 2022	127.92	128.50	125.62	125.62	116,523	-3.58(-2.77%)
Apr 25, 2022	128.34	129.46	124.12	129.20	117,249	-0.08(-0.06%)
Apr 22, 2022	133.96	135.40	129.18	129.27	151,594	-5.83(-4.31%)
Apr 21, 2022	136.41	137.50	133.87	135.10	158,412	-0.59(-0.43%)
Apr 20, 2022	133.14	135.91	133.07	135.69	145,429	+3.69(+2.79%)
Apr 19, 2022	129.06	132.39	129.06	132.00	112,265	+3.42(+2.66%)
Apr 18, 2022	128.39	129.37	127.78	128.59	114,511	-0.70(-0.54%)
Apr 14, 2022	129.81	131.75	129.29	129.29	137,782	-0.45(-0.35%)
Apr 13, 2022	127.30	130.21	127.30	129.75	111,060	+1.29(+1.01%)
Apr 12, 2022	129.91	131.66	128.45	128.45	134,608	-1.67(-1.28%)
Apr 11, 2022	128.98	131.31	128.88	130.12	144,552	+0.54(+0.42%)
Apr 08, 2022	128.24	130.42	128.24	129.58	146,094	+1.10(+0.86%)
Apr 07, 2022	129.16	129.31	126.50	128.48	163,510	-0.54(-0.42%)
Apr 06, 2022	127.36	130.07	127.36	129.02	163,506	+0.40(+0.31%)
Apr 05, 2022	129.19	130.91	128.15	128.63	181,984	-1.21(-0.93%)
Apr 04, 2022	134.32	134.66	128.80	129.83	240,755	-4.83(-3.59%)
Apr 01, 2022	133.20	134.82	132.46	134.67	245,926	+2.65(+2.01%)
Mar 31, 2022	132.48	134.52	131.91	132.01	158,329	-0.76(-0.57%)
Mar 30, 2022	132.77	134.15	131.72	132.78	181,735	-0.09(-0.07%)
Mar 29, 2022	131.81	133.57	131.15	132.86	168,431	+2.98(+2.30%)
Mar 28, 2022	131.28	131.28	129.18	129.88	129,832	-1.16(-0.88%)
Mar 25, 2022	128.69	131.19	128.69	131.04	116,479	+2.24(+1.74%)
Mar 24, 2022	127.89	129.19	127.29	128.80	126,765	+1.47(+1.15%)
Mar 23, 2022	129.16	130.01	127.30	127.33	154,507	-2.26(-1.74%)
Mar 22, 2022	129.50	130.76	129.25	129.59	181,642	+1.24(+0.96%)
Mar 21, 2022	129.23	129.24	127.69	128.36	139,613	-0.34(-0.26%)
Mar 18, 2022	127.88	128.95	126.65	128.69	320,955	+0.76(+0.60%)
Mar 17, 2022	125.87	127.93	125.23	127.93	116,994	+1.19(+0.94%)
Mar 16, 2022	123.91	126.87	123.50	126.75	179,247	+5.14(+4.23%)
Mar 15, 2022	123.06	125.42	120.24	121.60	262,794	-0.90(-0.73%)
Mar 14, 2022	123.89	125.36	122.19	122.50	144,293	+0.54(+0.44%)
Mar 11, 2022	123.75	124.46	121.69	121.96	122,420	-0.43(-0.35%)
Mar 10, 2022	122.35	123.77	120.63	122.39	169,437	-1.28(-1.04%)
Mar 09, 2022	123.03	125.30	123.03	123.68	244,548	+3.63(+3.02%)
Mar 08, 2022	118.68	123.56	117.80	120.05	205,219	+2.52(+2.14%)
Mar 07, 2022	120.03	120.39	116.96	117.53	218,511	-3.49(-2.89%)
Mar 04, 2022	120.76	120.76	119.62	121.02	183,147	-2.34(-1.90%)
Mar 03, 2022	124.42	125.33	122.22	123.37	201,904	-1.25(-1.00%)
Mar 02, 2022	121.28	125.79	121.10	124.61	278,311	+4.56(+3.80%)

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.