Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	120.95	122.99	120.83	122.11	233,833	-0.42(-0.34%)
May 27, 2022	121.49	123.26	121.47	122.52	132,065	+1.41(+1.16%)
May 26, 2022	119.42	121.98	119.42	121.12	101,673	+3.15(+2.67%)
May 25, 2022	116.53	118.79	116.53	117.97	123,234	+1.30(+1.11%)
May 24, 2022	116.54	117.98	113.60	116.67	206,827	-1.33(-1.13%)
May 23, 2022	118.12	118.90	116.90	118.00	195,330	+1.59(+1.37%)
May 20, 2022	116.90	117.33	113.97	116.41	171,548	+0.14(+0.12%)
May 19, 2022	116.50	117.85	114.58	116.27	141,645	-3.25(-2.72%)
May 18, 2022	119.50	121.81	118.97	119.52	179,891	-1.88(-1.55%)
May 17, 2022	120.41	121.89	118.63	121.40	147,229	+3.02(+2.55%)
May 16, 2022	117.74	119.05	116.38	118.38	144,954	-0.57(-0.48%)
May 13, 2022	115.50	119.46	115.50	118.95	202,243	+4.73(+4.14%)
May 12, 2022	113.46	114.23	111.86	114.22	235,615	+0.34(+0.30%)
May 11, 2022	115.46	116.95	113.46	113.88	289,950	-1.18(-1.02%)
May 10, 2022	115.35	116.48	112.75	115.06	304,824	+1.42(+1.25%)
May 09, 2022	109.98	115.86	109.98	113.64	423,041	+1.80(+1.60%)
May 06, 2022	117.56	119.58	110.37	111.85	473,880	-13.28(-10.62%)
May 05, 2022	128.74	129.47	123.98	125.13	246,752	-4.94(-3.80%)
May 04, 2022	126.28	130.65	126.17	130.07	190,627	+3.39(+2.67%)
May 03, 2022	126.71	128.72	126.20	126.69	154,055	+0.53(+0.42%)
May 02, 2022	126.37	127.44	123.70	126.16	135,134	+1.16(+0.93%)
Apr 29, 2022	127.08	128.50	124.76	125.00	136,659	-3.13(-2.44%)
Apr 28, 2022	126.86	128.70	125.18	128.12	97,954	+2.92(+2.33%)
Apr 27, 2022	125.21	126.96	124.83	125.20	157,269	-0.41(-0.32%)
Apr 26, 2022	127.91	128.49	125.61	125.61	116,533	-3.58(-2.77%)
Apr 25, 2022	128.33	129.45	124.11	129.19	117,259	-0.08(-0.06%)
Apr 22, 2022	133.95	135.39	129.17	129.26	151,607	-5.83(-4.31%)
Apr 21, 2022	136.40	137.48	133.85	135.09	158,425	-0.59(-0.43%)
Apr 20, 2022	133.13	135.90	133.05	135.68	145,441	+3.69(+2.79%)
Apr 19, 2022	129.05	132.38	129.05	131.99	112,275	+3.41(+2.66%)
Apr 18, 2022	128.38	129.35	127.77	128.58	114,521	-0.70(-0.54%)
Apr 14, 2022	129.79	131.74	129.28	129.28	137,794	-0.45(-0.35%)
Apr 13, 2022	127.28	130.20	127.28	129.74	111,069	+1.29(+1.01%)
Apr 12, 2022	129.90	131.65	128.44	128.44	134,619	-1.67(-1.28%)
Apr 11, 2022	128.97	131.30	128.87	130.11	144,564	+0.54(+0.42%)
Apr 08, 2022	128.23	130.41	128.23	129.57	146,107	+1.10(+0.86%)
Apr 07, 2022	129.15	129.30	126.48	128.47	163,524	-0.54(-0.42%)
Apr 06, 2022	127.35	130.06	127.35	129.01	163,520	+0.40(+0.31%)
Apr 05, 2022	129.18	130.90	128.13	128.62	181,999	-1.21(-0.93%)
Apr 04, 2022	134.31	134.65	128.79	129.82	240,776	-4.83(-3.59%)
Apr 01, 2022	133.19	134.81	132.45	134.66	245,947	+2.65(+2.01%)
Mar 31, 2022	132.47	134.51	131.90	132.00	158,343	-0.76(-0.57%)
Mar 30, 2022	132.75	134.14	131.71	132.76	181,751	-0.09(-0.07%)
Mar 29, 2022	131.80	133.56	131.13	132.85	168,445	+2.98(+2.30%)
Mar 28, 2022	131.27	131.27	129.17	129.87	129,843	-1.16(-0.88%)
Mar 25, 2022	128.67	131.18	128.67	131.03	116,489	+2.24(+1.74%)
Mar 24, 2022	127.88	129.18	127.28	128.79	126,776	+1.47(+1.15%)
Mar 23, 2022	129.15	130.00	127.28	127.32	154,520	-2.26(-1.74%)
Mar 22, 2022	129.49	130.75	129.23	129.58	181,657	+1.23(+0.96%)
Mar 21, 2022	129.22	129.22	127.68	128.35	139,626	-0.34(-0.26%)
Mar 18, 2022	127.86	128.94	126.64	128.68	320,983	+0.76(+0.60%)
Mar 17, 2022	125.86	127.92	125.22	127.92	117,004	+1.19(+0.94%)
Mar 16, 2022	123.90	126.86	123.49	126.73	179,262	+5.14(+4.23%)
Mar 15, 2022	123.05	125.41	120.23	121.59	262,817	-0.90(-0.73%)
Mar 14, 2022	123.88	125.35	122.18	122.49	144,305	+0.54(+0.44%)
Mar 11, 2022	123.74	124.45	121.68	121.95	122,430	-0.43(-0.35%)
Mar 10, 2022	122.34	123.76	120.62	122.38	169,452	-1.28(-1.04%)
Mar 09, 2022	123.02	125.29	123.02	123.67	244,569	+3.63(+3.02%)
Mar 08, 2022	118.67	123.55	117.79	120.04	205,237	+2.52(+2.14%)
Mar 07, 2022	120.02	120.38	116.95	117.52	218,530	-3.49(-2.89%)
Mar 04, 2022	120.75	120.75	119.61	121.01	183,162	-2.34(-1.90%)
Mar 03, 2022	124.41	125.32	122.21	123.36	201,922	-1.24(-1.00%)
Mar 02, 2022	121.27	125.78	121.09	124.60	278,335	+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.