Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	139.65	140.55	138.36	139.39	148,440	-0.67(-0.48%)
May 27, 2022	137.60	140.08	137.56	140.06	103,935	+3.36(+2.46%)
May 26, 2022	134.23	137.23	134.23	136.70	115,642	+2.66(+1.98%)
May 25, 2022	132.27	134.61	132.27	134.04	84,150	+1.21(+0.91%)
May 24, 2022	132.39	133.21	130.57	132.83	146,547	-1.14(-0.85%)
May 23, 2022	132.37	134.19	131.85	133.97	99,677	+2.57(+1.96%)
May 20, 2022	132.63	132.65	128.36	131.41	156,911	-0.03(-0.02%)
May 19, 2022	131.30	132.82	130.66	131.43	170,389	-0.86(-0.65%)
May 18, 2022	136.25	136.40	131.94	132.30	241,254	-5.58(-4.05%)
May 17, 2022	137.31	137.98	136.16	137.88	307,659	+2.67(+1.97%)
May 16, 2022	135.22	136.54	134.55	135.22	111,675	-0.54(-0.40%)
May 13, 2022	133.98	136.14	133.73	135.76	135,554	+3.25(+2.45%)
May 12, 2022	131.47	133.80	130.10	132.51	314,446	-0.31(-0.23%)
May 11, 2022	134.69	136.59	132.56	132.82	279,858	-2.27(-1.68%)
May 10, 2022	136.93	137.38	133.78	135.09	323,078	+0.37(+0.27%)
May 09, 2022	137.06	137.35	134.15	134.72	294,352	-4.59(-3.29%)
May 06, 2022	139.22	140.49	137.29	139.31	244,631	-0.71(-0.50%)
May 05, 2022	143.83	143.90	138.64	140.01	250,759	-5.40(-3.71%)
May 04, 2022	141.47	145.69	140.19	145.41	357,393	+4.23(+2.99%)
May 03, 2022	140.69	142.00	140.16	141.19	255,790	+0.47(+0.33%)
May 02, 2022	139.56	140.92	137.47	140.72	236,948	+1.04(+0.74%)
Apr 29, 2022	143.71	144.44	139.45	139.69	247,745	-5.53(-3.81%)
Apr 28, 2022	143.16	145.87	141.79	145.21	333,844	+3.78(+2.67%)
Apr 27, 2022	141.37	143.31	140.69	141.43	1,593,523	+0.31(+0.22%)
Apr 26, 2022	144.46	144.56	141.09	141.12	206,808	-4.25(-2.92%)
Apr 25, 2022	143.54	145.47	142.21	145.37	198,397	+0.93(+0.64%)
Apr 22, 2022	148.21	148.21	144.23	144.44	167,437	-4.09(-2.75%)
Apr 21, 2022	152.09	152.68	148.21	148.53	138,812	-2.29(-1.52%)
Apr 20, 2022	151.86	152.03	150.44	150.81	166,563	-0.45(-0.29%)
Apr 19, 2022	148.67	151.50	148.67	151.26	62,904	+2.42(+1.63%)
Apr 18, 2022	148.57	149.45	148.07	148.84	106,122	-0.09(-0.06%)
Apr 14, 2022	150.97	151.20	148.83	148.92	70,557	-1.97(-1.30%)
Apr 13, 2022	149.01	151.14	148.99	150.89	96,689	+1.76(+1.18%)
Apr 12, 2022	150.98	151.63	148.56	149.13	123,008	-0.61(-0.41%)
Apr 11, 2022	151.27	151.45	149.53	149.74	99,737	-2.77(-1.82%)
Apr 08, 2022	152.78	153.58	152.05	152.51	93,092	-0.55(-0.36%)
Apr 07, 2022	151.98	153.73	151.43	153.06	213,837	+0.77(+0.50%)
Apr 06, 2022	152.44	153.11	151.29	152.30	134,878	-1.73(-1.12%)
Apr 05, 2022	155.55	156.44	153.80	154.02	107,250	-2.13(-1.37%)
Apr 04, 2022	154.74	156.17	154.41	156.16	99,953	+1.56(+1.01%)
Apr 01, 2022	154.63	154.71	153.38	154.60	123,218	+0.41(+0.26%)
Mar 31, 2022	156.50	156.53	154.10	154.19	162,163	-2.41(-1.54%)
Mar 30, 2022	157.16	157.44	155.90	156.59	127,469	-0.99(-0.63%)
Mar 29, 2022	157.05	157.78	156.24	157.58	832,322	+1.93(+1.24%)
Mar 28, 2022	154.13	155.69	153.73	155.65	94,760	+1.33(+0.86%)
Mar 25, 2022	153.97	154.47	152.95	154.32	93,972	+0.60(+0.39%)
Mar 24, 2022	152.25	153.75	151.82	153.72	68,225	+2.34(+1.55%)
Mar 23, 2022	152.36	153.06	151.38	151.38	186,286	-1.96(-1.28%)
Mar 22, 2022	151.84	153.61	151.84	153.34	57,208	+1.90(+1.26%)
Mar 21, 2022	151.41	152.02	150.07	151.44	122,577	-0.04(-0.03%)
Mar 18, 2022	149.19	151.56	148.85	151.48	108,396	+1.88(+1.26%)
Mar 17, 2022	147.14	149.61	146.89	149.59	148,545	+1.91(+1.30%)
Mar 16, 2022	145.64	147.73	144.01	147.68	171,697	+3.34(+2.31%)
Mar 15, 2022	142.03	144.53	141.58	144.34	105,037	+3.23(+2.29%)
Mar 14, 2022	142.38	143.75	140.76	141.12	194,855	-1.15(-0.81%)
Mar 11, 2022	145.20	145.39	142.14	142.27	139,296	-2.03(-1.41%)
Mar 10, 2022	143.40	144.56	142.56	144.30	154,739	-0.68(-0.47%)
Mar 09, 2022	144.06	145.64	143.42	144.97	279,059	+3.84(+2.72%)
Mar 08, 2022	142.09	144.80	140.72	141.14	286,627	-1.10(-0.77%)
Mar 07, 2022	146.28	146.42	142.16	142.24	343,202	-4.37(-2.98%)
Mar 04, 2022	146.75	147.06	145.23	146.61	157,599	-1.28(-0.87%)
Mar 03, 2022	149.72	149.91	147.32	147.89	270,703	-1.02(-0.68%)
Mar 02, 2022	147.11	149.46	146.73	148.91	192,491	+2.52(+1.72%)

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.