Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	113.53	113.53	108.24	110.80	112,630	-4.67(-4.05%)
May 27, 2022	110.55	115.56	109.38	115.47	79,240	+5.53(+5.03%)
May 26, 2022	109.38	111.26	108.59	109.94	63,775	+1.35(+1.24%)
May 25, 2022	108.72	110.67	105.72	108.59	88,561	-0.21(-0.20%)
May 24, 2022	106.35	109.22	104.94	108.80	86,289	+0.95(+0.88%)
May 23, 2022	107.78	108.99	106.58	107.85	105,400	+2.72(+2.59%)
May 20, 2022	103.35	105.60	99.38	105.13	79,556	+3.64(+3.59%)
May 19, 2022	98.62	103.26	97.35	101.49	94,797	+0.71(+0.70%)
May 18, 2022	107.22	107.38	99.71	100.78	85,263	-8.33(-7.63%)
May 17, 2022	108.53	109.40	105.92	109.10	92,288	+4.26(+4.06%)
May 16, 2022	102.27	107.02	102.09	104.85	66,475	+2.22(+2.16%)
May 13, 2022	102.89	103.54	100.56	102.63	92,856	+3.10(+3.11%)
May 12, 2022	95.86	99.68	95.07	99.53	165,349	+2.61(+2.70%)
May 11, 2022	98.01	103.73	96.39	96.92	180,764	-1.66(-1.69%)
May 10, 2022	100.51	101.61	96.17	98.58	148,837	+0.85(+0.86%)
May 09, 2022	102.55	102.55	96.45	97.74	205,615	-8.19(-7.73%)
May 06, 2022	104.15	106.69	102.55	105.93	137,534	-1.00(-0.94%)
May 05, 2022	111.68	112.33	103.81	106.93	161,701	-6.64(-5.84%)
May 04, 2022	106.08	114.62	103.59	113.56	168,298	+7.01(+6.58%)
May 03, 2022	106.55	109.50	105.48	106.55	108,186	+1.06(+1.00%)
May 02, 2022	107.23	108.80	100.42	105.49	159,982	-1.97(-1.84%)
Apr 29, 2022	113.37	114.27	107.05	107.46	99,005	-8.87(-7.63%)
Apr 28, 2022	114.60	117.59	111.27	116.33	116,935	+4.49(+4.01%)
Apr 27, 2022	112.68	115.07	110.25	111.84	114,404	-0.50(-0.45%)
Apr 26, 2022	117.12	118.64	112.37	112.35	107,896	-6.56(-5.52%)
Apr 25, 2022	115.64	119.55	111.75	118.91	155,787	+1.86(+1.59%)
Apr 22, 2022	127.28	127.65	116.28	117.05	155,650	-13.93(-10.64%)
Apr 21, 2022	136.56	137.07	130.12	130.99	136,099	-4.45(-3.29%)
Apr 20, 2022	131.49	137.07	131.07	135.44	111,387	+5.20(+3.99%)
Apr 19, 2022	127.54	131.48	127.54	130.24	102,234	+3.61(+2.85%)
Apr 18, 2022	130.08	131.53	125.10	126.63	156,030	-4.43(-3.38%)
Apr 14, 2022	133.54	135.19	130.81	131.06	93,068	-1.85(-1.39%)
Apr 13, 2022	130.88	133.36	129.10	132.91	134,242	+1.86(+1.42%)
Apr 12, 2022	134.84	136.40	129.31	131.06	147,026	-3.90(-2.89%)
Apr 11, 2022	142.50	144.14	134.48	134.95	144,254	-8.40(-5.86%)
Apr 08, 2022	141.13	145.34	140.55	143.35	157,783	+2.34(+1.66%)
Apr 07, 2022	132.47	142.14	131.95	141.01	189,300	+7.27(+5.44%)
Apr 06, 2022	126.48	134.34	126.39	133.74	84,433	+6.22(+4.88%)
Apr 05, 2022	126.11	132.07	126.07	127.52	85,060	+0.60(+0.47%)
Apr 04, 2022	130.35	130.35	126.12	126.92	67,948	-2.89(-2.22%)
Apr 01, 2022	127.94	130.08	125.68	129.80	56,343	+3.02(+2.38%)
Mar 31, 2022	130.86	132.15	126.50	126.78	62,915	-4.15(-3.17%)
Mar 30, 2022	130.02	132.44	129.07	130.93	48,594	+0.91(+0.70%)
Mar 29, 2022	130.21	132.52	127.92	130.02	104,094	+2.24(+1.76%)
Mar 28, 2022	125.77	127.96	124.56	127.77	68,005	+2.70(+2.16%)
Mar 25, 2022	124.53	125.72	122.58	125.07	72,802	+1.87(+1.51%)
Mar 24, 2022	120.12	123.52	119.96	123.20	45,215	+4.00(+3.36%)
Mar 23, 2022	124.60	124.75	119.17	119.20	82,792	-6.66(-5.29%)
Mar 22, 2022	126.52	126.80	124.73	125.86	70,283	-0.09(-0.07%)
Mar 21, 2022	125.72	129.26	124.11	125.95	87,365	+0.03(+0.02%)
Mar 18, 2022	124.35	126.53	122.58	125.92	77,931	+2.19(+1.77%)
Mar 17, 2022	117.53	124.00	116.56	123.73	111,006	+5.64(+4.78%)
Mar 16, 2022	116.00	118.32	112.78	118.09	136,341	+4.06(+3.56%)
Mar 15, 2022	110.46	114.47	109.91	114.03	79,047	+6.32(+5.87%)
Mar 14, 2022	107.70	112.25	107.00	107.70	73,347	+1.98(+1.87%)
Mar 11, 2022	109.12	110.75	105.31	105.72	70,508	-2.41(-2.23%)
Mar 10, 2022	104.56	108.43	104.04	108.13	65,772	+0.14(+0.13%)
Mar 09, 2022	107.44	109.63	105.15	108.00	123,897	+5.77(+5.64%)
Mar 08, 2022	107.46	109.13	102.12	102.23	157,057	-7.14(-6.53%)
Mar 07, 2022	113.17	113.17	107.76	109.37	209,165	-5.72(-4.97%)
Mar 04, 2022	109.88	115.27	109.05	115.09	97,536	+1.88(+1.66%)
Mar 03, 2022	113.20	115.26	110.68	113.21	153,743	+1.65(+1.48%)
Mar 02, 2022	108.31	113.38	107.90	111.56	115,960	+4.59(+4.29%)

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.