Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	127.55	131.48	126.33	128.10	5,183,996	-1.16(-0.90%)
May 27, 2022	124.11	130.67	124.08	129.26	5,826,090	+4.90(+3.94%)
May 26, 2022	120.00	125.82	119.59	124.36	10,016,878	+3.82(+3.17%)
May 25, 2022	116.20	123.10	116.02	120.54	5,374,587	+4.60(+3.97%)
May 24, 2022	119.09	119.85	114.57	115.94	6,053,021	-3.49(-2.92%)
May 23, 2022	113.31	125.87	111.56	119.43	15,997,925	+23.72(+24.78%)
May 20, 2022	95.81	96.19	93.12	95.71	1,236,929	+0.76(+0.80%)
May 19, 2022	92.86	95.72	91.53	94.95	1,533,010	+1.32(+1.41%)
May 18, 2022	100.00	100.72	92.76	93.63	1,588,699	-7.87(-7.75%)
May 17, 2022	102.09	102.53	100.57	101.50	1,126,227	+0.90(+0.89%)
May 16, 2022	100.23	101.69	99.60	100.60	1,129,878	+0.42(+0.42%)
May 13, 2022	100.30	101.33	99.03	100.18	1,159,195	+0.57(+0.57%)
May 12, 2022	97.85	100.10	97.58	99.61	1,620,801	+1.45(+1.48%)
May 11, 2022	97.18	99.60	97.18	98.16	1,819,794	+0.59(+0.60%)
May 10, 2022	100.00	100.65	96.58	97.57	1,415,492	-1.62(-1.63%)
May 09, 2022	99.41	100.09	98.58	99.19	1,635,406	-1.44(-1.43%)
May 06, 2022	102.85	102.85	99.10	100.63	1,561,537	-3.89(-3.72%)
May 05, 2022	108.63	108.63	103.22	104.52	1,025,472	-5.33(-4.85%)
May 04, 2022	108.66	110.02	106.50	109.85	998,202	+0.85(+0.78%)
May 03, 2022	109.75	110.42	108.19	109.00	900,157	-0.74(-0.67%)
May 02, 2022	108.30	110.14	107.78	109.74	820,088	+1.70(+1.57%)
Apr 29, 2022	110.00	110.98	107.92	108.04	1,572,025	-2.84(-2.56%)
Apr 28, 2022	109.21	112.19	108.83	110.88	934,434	+2.94(+2.72%)
Apr 27, 2022	106.90	108.23	105.69	107.94	909,737	+0.91(+0.85%)
Apr 26, 2022	109.62	109.79	106.92	107.03	1,008,575	-3.14(-2.85%)
Apr 25, 2022	108.00	110.34	106.75	110.17	1,107,719	+1.99(+1.84%)
Apr 22, 2022	110.11	110.97	108.12	108.18	801,847	-2.14(-1.94%)
Apr 21, 2022	112.12	112.89	110.04	110.32	769,817	-0.88(-0.79%)
Apr 20, 2022	112.34	114.68	110.62	111.20	1,361,874	-0.47(-0.42%)
Apr 19, 2022	108.90	112.28	108.16	111.67	866,717	+2.20(+2.01%)
Apr 18, 2022	113.24	113.45	108.86	109.47	1,361,290	-4.26(-3.75%)
Apr 14, 2022	114.35	115.36	113.46	113.73	1,069,228	-0.52(-0.46%)
Apr 13, 2022	111.95	114.68	111.95	114.25	1,333,878	+2.46(+2.20%)
Apr 12, 2022	111.59	113.91	111.59	111.79	1,150,668	+0.68(+0.61%)
Apr 11, 2022	110.29	112.40	109.82	111.11	771,445	+0.06(+0.05%)
Apr 08, 2022	111.26	111.68	109.95	111.05	876,406	-0.20(-0.18%)
Apr 07, 2022	110.78	111.64	109.70	111.25	1,492,214	+0.24(+0.22%)
Apr 06, 2022	113.78	114.33	110.49	111.01	1,092,672	-4.52(-3.91%)
Apr 05, 2022	115.15	117.00	115.01	115.53	1,445,500	-0.31(-0.27%)
Apr 04, 2022	114.40	115.89	113.34	115.84	1,281,202	+1.63(+1.43%)
Apr 01, 2022	113.50	114.77	113.15	114.21	971,417	+0.34(+0.30%)
Mar 31, 2022	114.51	115.53	113.62	113.87	1,621,959	-2.32(-2.00%)
Mar 30, 2022	118.69	118.69	116.05	116.19	1,513,933	-3.04(-2.55%)
Mar 29, 2022	119.89	120.08	118.21	119.23	1,207,414	+0.47(+0.40%)
Mar 28, 2022	117.90	119.11	117.49	118.76	982,998	+0.39(+0.33%)
Mar 25, 2022	117.86	118.41	115.94	118.37	1,600,670	+1.00(+0.85%)
Mar 24, 2022	117.01	117.39	115.83	117.37	782,675	+1.05(+0.90%)
Mar 23, 2022	116.19	116.89	115.53	116.32	1,872,353	-0.48(-0.41%)
Mar 22, 2022	116.00	117.10	115.31	116.80	1,124,292	+1.59(+1.38%)
Mar 21, 2022	115.23	116.25	114.28	115.21	1,314,994	-0.10(-0.09%)
Mar 18, 2022	113.07	115.68	111.95	115.31	3,357,584	+1.53(+1.34%)
Mar 17, 2022	112.68	114.05	111.08	113.78	1,636,501	+0.78(+0.69%)
Mar 16, 2022	111.97	113.42	110.14	113.00	1,940,700	+1.84(+1.66%)
Mar 15, 2022	109.96	111.25	109.64	111.16	1,662,000	+2.47(+2.27%)
Mar 14, 2022	110.51	110.52	107.57	108.69	1,853,495	-1.91(-1.73%)
Mar 11, 2022	114.35	114.73	110.40	110.60	1,375,866	-3.41(-2.99%)
Mar 10, 2022	113.41			114.01	1,056,602	-0.82(-0.71%)
Mar 09, 2022	112.37	115.80	111.82	114.83	1,834,005	+4.94(+4.50%)
Mar 08, 2022	111.34	112.29	107.88	109.89	2,470,848	-2.49(-2.22%)
Mar 07, 2022	119.12	119.27	112.32	112.38	2,263,113	-6.88(-5.77%)
Mar 04, 2022	119.59	120.06	117.02	119.26	1,876,021	-0.84(-0.70%)
Mar 03, 2022	118.53	120.48	116.04	120.10	2,335,921	+0.50(+0.42%)
Mar 02, 2022	116.64	120.72	116.49	119.60	1,915,756	+3.69(+3.18%)

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.