Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	133.19	134.80	131.70	133.43	3,007,600	-1.17(-0.87%)
May 27, 2022	132.46	134.66	131.97	134.60	1,515,560	+3.41(+2.60%)
May 26, 2022	130.67	132.10	128.69	131.19	1,419,412	+2.12(+1.64%)
May 25, 2022	128.53	130.23	126.59	129.07	1,950,259	+0.24(+0.19%)
May 24, 2022	128.02	129.59	125.57	128.84	2,819,971	-2.82(-2.14%)
May 23, 2022	130.56	131.76	128.19	131.66	2,253,737	+2.52(+1.95%)
May 20, 2022	131.76	132.30	127.23	129.13	4,855,915	-1.87(-1.43%)
May 19, 2022	129.96	132.86	127.43	131.00	3,108,299	-0.42(-0.32%)
May 18, 2022	135.82	136.43	130.88	131.42	2,021,966	-6.60(-4.78%)
May 17, 2022	136.13	138.47	135.53	138.03	2,065,570	+4.24(+3.17%)
May 16, 2022	135.31	135.49	132.42	133.79	2,650,803	-2.26(-1.66%)
May 13, 2022	137.52	138.09	134.44	136.06	2,922,165	-0.40(-0.30%)
May 12, 2022	134.26	137.21	133.51	136.46	2,339,307	+1.69(+1.25%)
May 11, 2022	135.08	138.12	134.21	134.77	1,935,237	-0.16(-0.12%)
May 10, 2022	142.62	143.48	134.51	134.94	3,701,737	-6.68(-4.72%)
May 09, 2022	139.11	142.91	138.83	141.62	3,164,558	+0.64(+0.45%)
May 06, 2022	141.46	142.10	138.26	140.98	2,195,882	-1.04(-0.73%)
May 05, 2022	142.34	144.41	140.79	142.02	4,044,338	-1.48(-1.03%)
May 04, 2022	140.51	144.25	137.81	143.50	2,672,696	+3.21(+2.29%)
May 03, 2022	138.32	144.49	138.32	140.30	3,139,420	+0.08(+0.05%)
May 02, 2022	138.78	140.72	137.27	140.22	2,855,042	+1.42(+1.02%)
Apr 29, 2022	141.42	143.41	138.56	138.80	2,617,677	-2.74(-1.93%)
Apr 28, 2022	139.84	141.73	138.10	141.54	2,584,611	+2.08(+1.49%)
Apr 27, 2022	137.59	140.59	137.32	139.46	2,016,717	+1.85(+1.34%)
Apr 26, 2022	138.96	140.65	137.35	137.62	2,416,289	-3.15(-2.24%)
Apr 25, 2022	139.65	140.78	136.60	140.77	1,990,808	+0.99(+0.71%)
Apr 22, 2022	142.13	142.57	139.64	139.78	1,729,225	-3.74(-2.61%)
Apr 21, 2022	145.19	146.70	142.80	143.52	2,396,591	+0.55(+0.38%)
Apr 20, 2022	141.05	144.11	141.05	142.98	1,916,719	+3.46(+2.48%)
Apr 19, 2022	135.65	139.81	134.76	139.52	1,919,002	+4.89(+3.63%)
Apr 18, 2022	133.69	136.02	133.62	134.63	1,630,997	+0.72(+0.54%)
Apr 14, 2022	134.97	136.59	133.43	133.91	1,915,114	-1.78(-1.31%)
Apr 13, 2022	134.55	136.59	134.55	135.69	1,599,184	+0.91(+0.67%)
Apr 12, 2022	136.76	138.76	134.02	134.78	1,845,276	-1.39(-1.02%)
Apr 11, 2022	138.46	140.01	135.94	136.17	1,880,351	-2.78(-2.00%)
Apr 08, 2022	139.38	141.00	138.27	138.96	1,718,000	-0.66(-0.47%)
Apr 07, 2022	137.50	140.35	136.76	139.62	1,868,134	+0.97(+0.70%)
Apr 06, 2022	138.17	139.05	136.72	138.65	2,822,420	-1.67(-1.19%)
Apr 05, 2022	144.27	144.80	139.66	140.33	2,138,409	-4.12(-2.86%)
Apr 04, 2022	144.45	144.57	141.96	144.45	1,499,376	-0.85(-0.59%)
Apr 01, 2022	146.87	146.87	143.95	145.30	2,192,859	+0.05(+0.03%)
Mar 31, 2022	148.41	149.66	145.09	145.25	2,388,625	-3.54(-2.38%)
Mar 30, 2022	149.63	150.57	148.14	148.80	1,352,041	-1.98(-1.31%)
Mar 29, 2022	149.75	151.24	148.61	150.78	1,599,398	+3.18(+2.15%)
Mar 28, 2022	146.69	147.60	145.62	147.60	1,295,345	+0.03(+0.02%)
Mar 25, 2022	147.18	148.16	146.29	147.57	1,250,046	+0.94(+0.64%)
Mar 24, 2022	146.82	147.06	145.83	146.63	1,126,577	+0.74(+0.51%)
Mar 23, 2022	147.45	148.30	145.81	145.90	1,391,507	-2.70(-1.82%)
Mar 22, 2022	149.09	149.32	147.59	148.59	1,285,346	+0.62(+0.42%)
Mar 21, 2022	149.39	149.65	146.74	147.97	2,020,943	-0.94(-0.63%)
Mar 18, 2022	148.60	149.28	145.02	148.91	2,917,275	+0.85(+0.58%)
Mar 17, 2022	145.42	148.08	144.54	148.06	1,452,186	+1.29(+0.88%)
Mar 16, 2022	145.47	147.83	143.61	146.77	1,977,173	+2.94(+2.04%)
Mar 15, 2022	143.74	144.28	141.72	143.83	1,610,760	+1.73(+1.22%)
Mar 14, 2022	141.56	144.35	140.85	142.10	1,652,410	+1.47(+1.05%)
Mar 11, 2022	142.96	143.89	140.45	140.62	1,410,484	-1.23(-0.86%)
Mar 10, 2022	138.87	142.67		141.85	1,862,111	-0.10(-0.07%)
Mar 09, 2022	143.03	144.22	141.82	141.95	1,884,821	+2.78(+2.00%)
Mar 08, 2022	139.87	144.28	138.57	139.17	2,348,119	+0.39(+0.28%)
Mar 07, 2022	142.59	142.59	138.04	138.78	2,532,977	-3.80(-2.66%)
Mar 04, 2022	144.69	146.07	140.71	142.58	2,814,163	-4.94(-3.35%)
Mar 03, 2022	145.72	148.69	145.72	147.52	3,005,865	+2.67(+1.84%)
Mar 02, 2022	140.61	145.53	140.28	144.86	1,975,614	+5.44(+3.91%)

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.