Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	138.12	139.03	136.33	137.67	9,904,795	-0.99(-0.71%)
May 27, 2022	135.62	138.69	135.40	138.66	8,305,093	+4.54(+3.38%)
May 26, 2022	130.21	134.70	129.94	134.12	7,940,388	+3.15(+2.40%)
May 25, 2022	128.62	131.95	128.52	130.98	6,965,995	+1.51(+1.17%)
May 24, 2022	129.59	130.24	127.20	129.47	8,732,229	-1.95(-1.48%)
May 23, 2022	128.87	131.59	128.47	131.42	8,776,053	+2.95(+2.30%)
May 20, 2022	129.97	130.32	124.52	128.47	10,306,023	+0.28(+0.22%)
May 19, 2022	128.64	130.39	127.58	128.19	10,651,598	-1.42(-1.10%)
May 18, 2022	134.03	134.42	129.12	129.61	12,071,328	-6.22(-4.58%)
May 17, 2022	134.84	136.03	133.31	135.82	9,486,983	+3.82(+2.90%)
May 16, 2022	132.07	133.77	130.87	132.00	8,887,449	-1.18(-0.88%)
May 13, 2022	130.65	133.83	129.80	133.17	12,494,887	+4.28(+3.32%)
May 12, 2022	128.30	130.76	125.89	128.89	18,617,066	-1.34(-1.03%)
May 11, 2022	133.26	135.79	129.83	130.23	17,738,294	-4.24(-3.16%)
May 10, 2022	135.62	136.38	132.48	134.48	18,550,768	+2.02(+1.52%)
May 09, 2022	135.30	136.17	131.85	132.46	20,975,182	-5.33(-3.87%)
May 06, 2022	137.64	140.00	135.72	137.79	17,782,598	-1.12(-0.80%)
May 05, 2022	143.78	143.96	137.29	138.91	18,585,532	-7.02(-4.81%)
May 04, 2022	141.53	146.19	139.18	145.93	14,614,041	+4.95(+3.51%)
May 03, 2022	140.71	141.84	139.67	140.98	14,011,917	+0.25(+0.17%)
May 02, 2022	138.47	140.92	136.90	140.73	18,897,454	+2.11(+1.52%)
Apr 29, 2022	143.07	144.74	138.36	138.62	15,093,311	-6.03(-4.17%)
Apr 28, 2022	141.27	145.48	140.52	144.65	14,160,795	+5.57(+4.00%)
Apr 27, 2022	138.59	141.76	138.28	139.09	20,425,782	+2.03(+1.48%)
Apr 26, 2022	141.06	141.28	136.99	137.06	13,237,984	-5.30(-3.73%)
Apr 25, 2022	139.63	142.46	138.76	142.36	14,643,305	+2.11(+1.50%)
Apr 22, 2022	144.13	144.98	140.06	140.25	11,270,274	-4.04(-2.80%)
Apr 21, 2022	148.21	149.60	143.85	144.29	9,443,622	-2.49(-1.70%)
Apr 20, 2022	148.34	148.73	146.35	146.78	7,984,090	-0.14(-0.09%)
Apr 19, 2022	143.85	147.17	143.32	146.92	6,917,785	+2.71(+1.88%)
Apr 18, 2022	143.03	145.14	143.00	144.21	7,167,411	+0.47(+0.33%)
Apr 14, 2022	147.48	147.74	143.67	143.74	8,879,055	-3.58(-2.43%)
Apr 13, 2022	145.07	147.77	144.53	147.32	7,368,475	+2.33(+1.61%)
Apr 12, 2022	147.44	148.55	144.44	144.99	11,308,566	-0.65(-0.44%)
Apr 11, 2022	147.53	147.71	145.44	145.63	11,014,817	-3.76(-2.52%)
Apr 08, 2022	150.84	151.19	149.07	149.40	13,443,053	-2.12(-1.40%)
Apr 07, 2022	150.47	152.53	149.45	151.51	11,832,311	+0.24(+0.16%)
Apr 06, 2022	152.37	152.72	149.94	151.28	17,455,542	-3.67(-2.37%)
Apr 05, 2022	157.59	157.96	154.41	154.94	12,031,273	-3.33(-2.11%)
Apr 04, 2022	155.73	158.36	155.67	158.28	11,759,240	+2.95(+1.90%)
Apr 01, 2022	155.94	156.31	153.59	155.33	14,389,236	-0.46(-0.30%)
Mar 31, 2022	158.11	158.41	155.55	155.79	9,907,913	-2.34(-1.48%)
Mar 30, 2022	159.44	159.90	157.30	158.13	9,530,616	-2.14(-1.33%)
Mar 29, 2022	158.77	160.41	157.63	160.27	9,647,288	+3.33(+2.12%)
Mar 28, 2022	154.38	157.00	153.99	156.94	9,483,755	+1.84(+1.19%)
Mar 25, 2022	155.43	155.64	153.15	155.09	7,587,790	-0.09(-0.06%)
Mar 24, 2022	152.09	155.22	151.58	155.18	7,271,880	+3.93(+2.60%)
Mar 23, 2022	152.18	153.58	151.10	151.25	6,302,103	-2.36(-1.54%)
Mar 22, 2022	151.54	154.41	151.34	153.61	8,918,606	+2.18(+1.44%)
Mar 21, 2022	150.91	152.24	149.45	151.44	11,395,901	-0.29(-0.19%)
Mar 18, 2022	148.15	152.00	147.43	151.72	14,256,552	+3.04(+2.05%)
Mar 17, 2022	146.84	148.78	146.05	148.68	9,463,617	+1.05(+0.71%)
Mar 16, 2022	144.80	147.69	142.50	147.63	13,886,927	+4.65(+3.25%)
Mar 15, 2022	139.44	143.27	138.97	142.99	11,749,735	+4.65(+3.36%)
Mar 14, 2022	140.31	141.90	137.94	138.34	14,694,303	-2.61(-1.85%)
Mar 11, 2022	144.75	145.11	140.74	140.95	10,965,469	-2.52(-1.76%)
Mar 10, 2022	143.45	143.88	141.30	143.48	14,020,061	-2.55(-1.75%)
Mar 09, 2022	144.29	146.69	143.13	146.03	18,051,498	+5.56(+3.96%)
Mar 08, 2022	140.78	144.84	138.40	140.47	18,855,660	-0.69(-0.49%)
Mar 07, 2022	146.39	147.07	141.08	141.16	16,787,376	-5.36(-3.66%)
Mar 04, 2022	147.97	148.58	145.35	146.52	13,661,135	-2.61(-1.75%)
Mar 03, 2022	152.20	152.21	148.37	149.13	11,988,554	-1.80(-1.19%)
Mar 02, 2022	148.82	151.56	147.66	150.93	13,078,118	+3.20(+2.17%)

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.