Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	97.80	99.95	95.25	95.43	97,523	-3.35(-3.39%)
May 27, 2022	97.49	100.24	97.48	98.78	48,370	+2.35(+2.44%)
May 26, 2022	96.90	97.27	95.76	96.43	56,428	+0.66(+0.69%)
May 25, 2022	97.18	99.47	95.56	95.77	44,918	-1.12(-1.16%)
May 24, 2022	96.98	97.26	93.08	96.89	40,648	-0.49(-0.50%)
May 23, 2022	99.18	99.72	96.29	97.38	35,301	-0.73(-0.74%)
May 20, 2022	100.84	101.60	94.85	98.11	36,957	-1.87(-1.87%)
May 19, 2022	100.01	101.40	98.75	99.98	70,577	-0.42(-0.42%)
May 18, 2022	99.70	102.07	99.17	100.40	88,844	-0.78(-0.77%)
May 17, 2022	101.01	102.51	98.94	101.18	53,528	+2.47(+2.50%)
May 16, 2022	101.87	102.94	98.47	98.71	59,499	-3.29(-3.23%)
May 13, 2022	100.32	104.97	100.32	102.00	58,840	+3.78(+3.85%)
May 12, 2022	93.84	99.67	93.84	98.22	585,315	+3.07(+3.23%)
May 11, 2022	96.03	97.99	93.84	95.15	95,644	-1.58(-1.63%)
May 10, 2022	99.67	99.67	95.01	96.73	82,322	-1.42(-1.45%)
May 09, 2022	99.12	102.19	97.50	98.15	89,926	-3.13(-3.09%)
May 06, 2022	101.16	102.45	99.39	101.28	65,392	-1.28(-1.25%)
May 05, 2022	107.05	108.06	94.03	102.56	119,989	-6.57(-6.02%)
May 04, 2022	103.39	109.20	102.06	109.13	46,551	+5.56(+5.37%)
May 03, 2022	103.08	105.46	101.37	103.57	54,863	+1.10(+1.07%)
May 02, 2022	103.56	105.34	100.16	102.47	61,811	-1.50(-1.44%)
Apr 29, 2022	106.25	107.67	103.57	103.97	52,740	-3.59(-3.34%)
Apr 28, 2022	103.55	107.93	102.44	107.56	51,543	+4.53(+4.40%)
Apr 27, 2022	104.75	105.78	102.24	103.03	47,019	-1.29(-1.24%)
Apr 26, 2022	109.54	109.54	104.15	104.32	46,760	-6.51(-5.87%)
Apr 25, 2022	105.65	111.42	105.65	110.83	52,088	+3.92(+3.67%)
Apr 22, 2022	115.51	115.51	105.15	106.91	74,924	-9.82(-8.41%)
Apr 21, 2022	119.91	119.91	116.64	116.73	59,777	-2.14(-1.80%)
Apr 20, 2022	119.43	120.39	117.73	118.87	52,011	+0.91(+0.77%)
Apr 19, 2022	114.36	119.00	114.36	117.96	65,754	+3.72(+3.26%)
Apr 18, 2022	114.74	115.16	105.00	114.24	53,755	-1.32(-1.14%)
Apr 14, 2022	115.90	117.75	114.83	115.56	43,438	+0.31(+0.27%)
Apr 13, 2022	114.15	115.82	111.50	115.25	43,853	+1.01(+0.88%)
Apr 12, 2022	111.50	115.22	111.50	114.24	58,110	+4.54(+4.14%)
Apr 11, 2022	111.64	112.49	109.66	109.70	53,466	-2.82(-2.51%)
Apr 08, 2022	109.61	113.32	108.81	112.52	65,902	+3.23(+2.96%)
Apr 07, 2022	106.60	109.44	105.91	109.29	88,896	+1.74(+1.62%)
Apr 06, 2022	108.18	108.81	106.02	107.55	47,606	-2.00(-1.83%)
Apr 05, 2022	113.53	113.53	109.14	109.55	60,617	-4.61(-4.04%)
Apr 04, 2022	119.77	119.88	113.80	114.16	51,937	-6.13(-5.10%)
Apr 01, 2022	115.63	121.30	115.63	120.29	107,063	+4.90(+4.25%)
Mar 31, 2022	116.78	117.59	114.86	115.39	49,285	-1.39(-1.19%)
Mar 30, 2022	117.50	118.95	112.51	116.78	58,452	-1.62(-1.37%)
Mar 29, 2022	114.33	119.31	114.09	118.40	67,185	+5.87(+5.22%)
Mar 28, 2022	112.45	113.89	110.91	112.53	32,978	+0.48(+0.43%)
Mar 25, 2022	112.98	114.22	111.18	112.05	35,912	-0.93(-0.82%)
Mar 24, 2022	113.19	113.72	110.34	112.98	31,804	-0.52(-0.46%)
Mar 23, 2022	112.55	115.56	110.49	113.50	58,259	-0.34(-0.30%)
Mar 22, 2022	110.24	114.39	109.74	113.84	95,780	+4.88(+4.48%)
Mar 21, 2022	111.88	112.42	108.24	108.96	66,823	-2.77(-2.48%)
Mar 18, 2022	114.53	116.66	110.02	111.73	242,305	-4.02(-3.47%)
Mar 17, 2022	112.56	116.94	112.56	115.75	34,349	+1.77(+1.55%)
Mar 16, 2022	110.52	114.48	110.39	113.98	48,238	+5.19(+4.77%)
Mar 15, 2022	106.90	109.32	106.64	108.79	91,073	+1.61(+1.50%)
Mar 14, 2022	107.46	108.66	105.01	107.18	49,958	-0.12(-0.11%)
Mar 11, 2022	111.17	111.17	107.16	107.30	58,308	-2.51(-2.29%)
Mar 10, 2022	109.66	111.05	107.44	109.81	48,427	-2.25(-2.01%)
Mar 09, 2022	109.95	113.20	109.95	112.06	38,354	+4.50(+4.18%)
Mar 08, 2022	107.16	111.01	105.76	107.56	66,374	+0.40(+0.37%)
Mar 07, 2022	115.20	115.73	106.43	107.16	94,890	-8.15(-7.07%)
Mar 04, 2022	114.65	116.19	113.45	115.31	52,605	-0.70(-0.60%)
Mar 03, 2022	118.56	118.60	114.35	116.01	68,508	-2.62(-2.21%)
Mar 02, 2022	118.46	119.66	115.91	118.63	62,707	+0.49(+0.41%)

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.