Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	311.10	312.90	303.63	307.97	6,408,767	-9.87(-3.10%)
May 27, 2022	307.19	318.42	305.83	317.83	3,759,927	+9.85(+3.20%)
May 26, 2022	299.90	308.43	298.31	307.99	3,342,604	+6.34(+2.10%)
May 25, 2022	301.64	305.00	299.32	301.65	3,251,962	+1.03(+0.34%)
May 24, 2022	298.41	302.30	294.57	300.62	2,854,460	+3.30(+1.11%)
May 23, 2022	295.35	299.60	294.12	297.32	2,923,367	+3.68(+1.25%)
May 20, 2022	285.65	294.02	283.88	293.63	3,182,382	+12.36(+4.39%)
May 19, 2022	288.45	288.45	279.41	281.27	3,213,513	-8.76(-3.02%)
May 18, 2022	294.76	297.32	288.90	290.04	2,199,594	-6.10(-2.06%)
May 17, 2022	294.76	298.10	288.27	296.14	2,599,720	+1.98(+0.67%)
May 16, 2022	287.01	304.04	286.51	294.15	5,207,110	+7.62(+2.66%)
May 13, 2022	287.52	287.69	281.51	286.54	2,379,207	+0.80(+0.28%)
May 12, 2022	277.45	285.93	277.44	285.74	2,420,203	+5.00(+1.78%)
May 11, 2022	277.78	288.39	277.13	280.74	2,680,673	+0.97(+0.35%)
May 10, 2022	285.94	287.34	279.08	279.77	3,207,510	-3.46(-1.22%)
May 09, 2022	287.42	288.81	280.70	283.23	3,548,334	-7.51(-2.58%)
May 06, 2022	284.15	292.06	282.53	290.74	2,993,300	+4.44(+1.55%)
May 05, 2022	287.33	288.87	282.32	286.30	3,186,463	-2.48(-0.86%)
May 04, 2022	282.51	290.82	278.22	288.78	2,801,651	+6.69(+2.37%)
May 03, 2022	282.64	283.79	278.21	282.09	2,154,187	-1.46(-0.51%)
May 02, 2022	285.19	286.76	278.38	283.55	2,849,154	-2.52(-0.88%)
Apr 29, 2022	289.65	291.14	283.14	286.07	4,010,020	-5.03(-1.73%)
Apr 28, 2022	289.85	294.27	282.57	291.10	6,012,151	+11.93(+4.27%)
Apr 27, 2022	277.22	282.15	274.77	279.17	2,401,622	+2.21(+0.80%)
Apr 26, 2022	280.24	284.19	276.92	276.96	2,212,570	-2.32(-0.83%)
Apr 25, 2022	272.96	280.01	271.08	279.28	2,461,003	+6.34(+2.32%)
Apr 22, 2022	283.30	283.61	272.62	272.94	2,838,469	-10.65(-3.76%)
Apr 21, 2022	286.84	287.36	280.71	283.60	2,773,768	-3.24(-1.13%)
Apr 20, 2022	290.86	292.79	286.23	286.84	2,663,923	-4.01(-1.38%)
Apr 19, 2022	292.22	293.47	287.70	290.85	2,064,924	-1.77(-0.61%)
Apr 18, 2022	294.82	295.79	290.64	292.62	1,614,811	-2.98(-1.01%)
Apr 14, 2022	297.44	298.15	293.96	295.59	1,938,340	-0.79(-0.27%)
Apr 13, 2022	300.90	301.90	294.17	296.39	2,581,990	-5.30(-1.76%)
Apr 12, 2022	300.22	303.18	297.87	301.69	2,745,199	-0.86(-0.28%)
Apr 11, 2022	306.59	307.25	301.66	302.55	2,223,680	-2.67(-0.88%)
Apr 08, 2022	301.61	305.90	301.56	305.22	3,088,794	+3.19(+1.06%)
Apr 07, 2022	298.67	307.48	298.67	302.03	4,360,708	+2.54(+0.85%)
Apr 06, 2022	289.94	300.20	288.65	299.49	4,771,691	+13.07(+4.56%)
Apr 05, 2022	285.67	289.69	283.10	286.42	2,373,937	+1.05(+0.37%)
Apr 04, 2022	286.67	288.86	284.91	285.37	3,078,058	-1.22(-0.43%)
Apr 01, 2022	280.21	287.06	278.11	286.60	3,131,152	+6.17(+2.20%)
Mar 31, 2022	283.36	285.74	279.99	280.43	3,299,800	-3.45(-1.21%)
Mar 30, 2022	284.55	286.22	282.01	283.87	2,267,167	+1.47(+0.52%)
Mar 29, 2022	285.97	287.06	281.61	282.40	2,856,809	-3.20(-1.12%)
Mar 28, 2022	285.28	286.38	282.33	285.61	2,241,354	+2.58(+0.91%)
Mar 25, 2022	282.51	285.60	280.63	283.02	2,450,930	+1.30(+0.46%)
Mar 24, 2022	280.35	282.85	278.75	281.72	2,463,543	+3.43(+1.23%)
Mar 23, 2022	278.52	282.20	277.47	278.29	3,216,116	-0.81(-0.29%)
Mar 22, 2022	283.66	284.53	277.51	279.10	3,892,106	-4.52(-1.60%)
Mar 21, 2022	281.79	289.20	281.79	283.63	3,568,717	+1.96(+0.70%)
Mar 18, 2022	279.91	285.30	278.95	281.67	4,654,542	+2.08(+0.75%)
Mar 17, 2022	271.26	279.95	270.71	279.58	3,338,946	+8.88(+3.28%)
Mar 16, 2022	272.08	272.83	267.34	270.70	3,212,136	+0.96(+0.36%)
Mar 15, 2022	264.27	270.74	264.27	269.74	4,489,745	+6.33(+2.40%)
Mar 14, 2022	263.41	265.28	261.77	263.42	2,771,348	+2.64(+1.01%)
Mar 11, 2022	259.57	266.08	259.57	260.77	2,521,985	+0.27(+0.11%)
Mar 10, 2022	257.38	262.17	257.38	260.50	2,856,455	+3.16(+1.23%)
Mar 09, 2022	257.83	262.23	256.63	257.33	3,028,399	+2.80(+1.10%)
Mar 08, 2022	254.53	259.79	253.54	254.53	3,556,382	-1.67(-0.65%)
Mar 07, 2022	254.47	258.16	252.51	256.21	3,139,958	-1.20(-0.47%)
Mar 04, 2022	250.89	257.99	250.22	257.41	3,571,306	+4.14(+1.64%)
Mar 03, 2022	249.54	254.19	249.10	253.27	3,220,518	+4.38(+1.76%)
Mar 02, 2022	244.69	251.16	243.88	248.89	2,503,985	+4.57(+1.87%)

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.