Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	108.39	109.16	106.90	108.08	1,271,126	-1.83(-1.67%)
May 27, 2022	108.31	110.37	107.86	109.91	468,201	+2.67(+2.49%)
May 26, 2022	105.82	107.99	105.68	107.23	603,141	+2.59(+2.48%)
May 25, 2022	103.76	105.24	103.24	104.64	556,467	+0.09(+0.08%)
May 24, 2022	104.63	105.26	101.70	104.55	643,396	-0.48(-0.46%)
May 23, 2022	106.96	107.22	104.01	105.04	514,018	-0.55(-0.52%)
May 20, 2022	106.27	106.27	103.36	105.59	719,052	+0.26(+0.25%)
May 19, 2022	104.99	106.49	103.93	105.33	578,566	-0.34(-0.32%)
May 18, 2022	108.51	108.51	105.30	105.67	528,124	-4.36(-3.96%)
May 17, 2022	109.53	110.03	107.67	110.02	740,591	+1.85(+1.71%)
May 16, 2022	108.48	109.14	106.19	108.17	473,725	-1.00(-0.91%)
May 13, 2022	108.42	109.37	107.50	109.17	647,996	+1.55(+1.44%)
May 12, 2022	104.55	107.70	104.07	107.62	827,405	+2.50(+2.38%)
May 11, 2022	106.61	109.07	104.90	105.12	730,921	-2.04(-1.91%)
May 10, 2022	111.25	111.93	106.96	107.17	789,081	-3.04(-2.76%)
May 09, 2022	107.91	111.89	107.16	110.21	954,118	+1.24(+1.14%)
May 06, 2022	109.38	109.38	106.59	108.97	821,868	-1.15(-1.05%)
May 05, 2022	113.52	114.07	109.26	110.12	651,707	-4.55(-3.97%)
May 04, 2022	112.11	114.77	109.08	114.67	1,132,324	+2.96(+2.65%)
May 03, 2022	111.04	112.64	110.55	111.71	764,089	+0.60(+0.54%)
May 02, 2022	110.73	113.36	108.68	111.11	1,099,230	+0.52(+0.47%)
Apr 29, 2022	114.43	115.09	110.36	110.58	922,757	-4.80(-4.16%)
Apr 28, 2022	113.15	116.55	111.55	115.39	1,262,892	+3.08(+2.74%)
Apr 27, 2022	110.48	112.86	109.41	112.31	1,924,999	+1.73(+1.57%)
Apr 26, 2022	110.66	113.19	108.72	110.58	1,207,596	-0.47(-0.43%)
Apr 25, 2022	110.39	111.08	107.81	111.05	1,093,434	+0.20(+0.18%)
Apr 22, 2022	110.66	112.59	109.44	110.85	1,818,385	+2.34(+2.16%)
Apr 21, 2022	110.20	111.02	107.87	108.50	530,843	-0.48(-0.44%)
Apr 20, 2022	106.87	109.55	106.87	108.99	647,655	+3.19(+3.02%)
Apr 19, 2022	103.67	105.91	103.67	105.79	411,228	+2.60(+2.52%)
Apr 18, 2022	103.47	104.73	102.75	103.19	354,953	-0.80(-0.77%)
Apr 14, 2022	105.35	106.33	103.76	103.99	764,235	-0.74(-0.70%)
Apr 13, 2022	102.41	105.10	102.41	104.73	854,046	+2.31(+2.26%)
Apr 12, 2022	103.70	105.00	101.70	102.41	664,874	-0.70(-0.68%)
Apr 11, 2022	102.91	104.34	102.81	103.11	589,129	-0.17(-0.17%)
Apr 08, 2022	104.85	104.91	102.61	103.29	695,214	-1.69(-1.61%)
Apr 07, 2022	102.72	105.57	102.61	104.98	1,040,157	+1.43(+1.38%)
Apr 06, 2022	105.00	105.65	103.06	103.55	1,060,568	-3.06(-2.87%)
Apr 05, 2022	107.17	108.19	106.17	106.61	483,510	-1.13(-1.05%)
Apr 04, 2022	107.72	108.14	106.21	107.74	402,831	-0.21(-0.20%)
Apr 01, 2022	107.25	108.12	105.56	107.95	622,670	+1.68(+1.58%)
Mar 31, 2022	109.34	109.53	106.25	106.27	841,062	-3.46(-3.15%)
Mar 30, 2022	110.91	112.16	109.24	109.72	767,391	-1.64(-1.48%)
Mar 29, 2022	111.33	112.02	109.67	111.37	727,709	+1.52(+1.38%)
Mar 28, 2022	108.42	110.12	107.94	109.85	447,169	+1.14(+1.05%)
Mar 25, 2022	109.03	109.17	107.63	108.71	538,627	-0.28(-0.26%)
Mar 24, 2022	109.98	109.98	108.11	108.99	627,698	-0.58(-0.53%)
Mar 23, 2022	113.16	113.16	109.33	109.57	518,512	-4.14(-3.64%)
Mar 22, 2022	113.68	114.41	113.16	113.71	507,917	+0.21(+0.19%)
Mar 21, 2022	113.87	115.12	112.38	113.50	619,126	-0.86(-0.75%)
Mar 18, 2022	114.06	114.59	112.43	114.36	967,253	+0.34(+0.30%)
Mar 17, 2022	111.81	114.87	111.11	114.02	594,288	+1.31(+1.16%)
Mar 16, 2022	111.58	113.94	110.50	112.71	654,332	+1.91(+1.72%)
Mar 15, 2022	108.75	111.25	108.36	110.81	631,704	+2.84(+2.63%)
Mar 14, 2022	108.16	109.59	106.10	107.97	653,111	+0.62(+0.57%)
Mar 11, 2022	109.73	109.93	107.33	107.35	448,768	-1.53(-1.41%)
Mar 10, 2022	109.06	110.22	107.84	108.89	545,766	-1.58(-1.43%)
Mar 09, 2022	109.34	112.04	109.34	110.47	676,784	+3.00(+2.79%)
Mar 08, 2022	111.15	112.58	107.37	107.47	1,119,928	-3.18(-2.88%)
Mar 07, 2022	113.30	114.38	110.64	110.65	885,124	-2.47(-2.18%)
Mar 04, 2022	112.35	113.77	112.02	113.12	1,084,088	-0.41(-0.36%)
Mar 03, 2022	114.32	115.02	113.36	113.53	1,114,373	+0.33(+0.29%)
Mar 02, 2022	111.74	114.19	111.13	113.20	801,266	+2.64(+2.39%)

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.