Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	110.86	111.36	107.56	109.03	7,820,444	-3.01(-2.69%)
May 27, 2022	110.82	112.36	109.73	112.04	6,830,473	+2.54(+2.32%)
May 26, 2022	103.56	109.92	103.56	109.50	7,353,287	+6.71(+6.53%)
May 25, 2022	98.09	103.98	97.56	102.79	5,079,524	+2.92(+2.92%)
May 24, 2022	97.76	100.14	95.64	99.88	6,882,602	-0.51(-0.51%)
May 23, 2022	100.53	100.64	97.80	100.39	4,821,704	+0.81(+0.82%)
May 20, 2022	98.46	100.69	96.07	99.57	5,155,639	+2.77(+2.86%)
May 19, 2022	94.22	97.42	93.87	96.80	4,459,885	+0.96(+1.00%)
May 18, 2022	97.79	99.19	95.51	95.84	4,474,284	-3.88(-3.89%)
May 17, 2022	100.02	100.58	98.19	99.72	3,673,920	+2.80(+2.89%)
May 16, 2022	98.79	99.49	96.59	96.92	4,149,469	-2.89(-2.89%)
May 13, 2022	94.04	100.40	93.99	99.80	6,963,718	+7.78(+8.45%)
May 12, 2022	88.19	92.14	86.63	92.03	6,777,811	+2.52(+2.81%)
May 11, 2022	89.96	94.13	87.96	89.51	5,971,108	-2.15(-2.34%)
May 10, 2022	93.72	94.56	89.30	91.66	5,851,903	+2.18(+2.44%)
May 09, 2022	91.96	94.83	89.05	89.47	8,757,514	-4.47(-4.76%)
May 06, 2022	96.41	97.04	92.19	93.94	6,423,145	-3.21(-3.31%)
May 05, 2022	101.97	102.93	95.68	97.16	6,833,824	-6.15(-5.95%)
May 04, 2022	100.00	103.61	97.42	103.30	4,626,899	+3.68(+3.70%)
May 03, 2022	97.23	100.60	96.88	99.62	4,315,612	+1.68(+1.72%)
May 02, 2022	94.02	98.61	93.82	97.93	8,077,437	+3.92(+4.16%)
Apr 29, 2022	98.67	100.80	93.87	94.02	5,520,111	-5.00(-5.05%)
Apr 28, 2022	99.66	100.50	95.35	99.02	4,593,901	+0.75(+0.76%)
Apr 27, 2022	98.45	100.53	97.12	98.27	3,355,227	+0.17(+0.18%)
Apr 26, 2022	102.28	102.79	97.99	98.09	4,293,178	-4.79(-4.66%)
Apr 25, 2022	100.12	103.11	96.77	102.89	5,103,582	+1.77(+1.75%)
Apr 22, 2022	103.32	104.63	101.07	101.12	10,007,545	-1.86(-1.80%)
Apr 21, 2022	115.31	115.94	102.58	102.98	9,084,203	-7.11(-6.45%)
Apr 20, 2022	108.53	111.78	107.80	110.08	5,725,427	+2.66(+2.48%)
Apr 19, 2022	102.67	107.88	102.37	107.42	3,614,320	+5.02(+4.90%)
Apr 18, 2022	103.14	103.64	101.08	102.40	2,573,738	-0.91(-0.88%)
Apr 14, 2022	106.90	107.43	103.23	103.31	2,870,379	-3.16(-2.97%)
Apr 13, 2022	104.04	106.57	103.72	106.47	3,226,777	+2.75(+2.65%)
Apr 12, 2022	105.17	107.89	102.76	103.72	3,220,273	+0.58(+0.56%)
Apr 11, 2022	103.47	104.36	101.81	103.14	4,098,965	-1.98(-1.89%)
Apr 08, 2022	105.71	108.17	104.92	105.12	2,947,746	-0.61(-0.58%)
Apr 07, 2022	106.07	107.05	103.01	105.74	6,606,118	-2.38(-2.20%)
Apr 06, 2022	112.47	112.47	107.10	108.11	5,239,109	-4.91(-4.34%)
Apr 05, 2022	118.62	119.00	112.48	113.03	3,991,477	-6.36(-5.33%)
Apr 04, 2022	117.77	121.55	117.70	119.39	2,912,182	+2.23(+1.90%)
Apr 01, 2022	116.42	117.19	115.30	117.16	2,484,509	+1.09(+0.94%)
Mar 31, 2022	117.08	118.78	116.05	116.07	4,630,609	-0.27(-0.23%)
Mar 30, 2022	119.67	119.70	115.70	116.33	3,803,339	-4.16(-3.45%)
Mar 29, 2022	116.62	121.21	116.33	120.50	5,518,944	+6.63(+5.82%)
Mar 28, 2022	113.88	115.46	111.52	113.87	2,809,436	+0.67(+0.59%)
Mar 25, 2022	115.10	115.87	112.44	113.20	2,938,875	-1.74(-1.51%)
Mar 24, 2022	114.56	115.43	112.84	114.94	2,964,557	+1.76(+1.55%)
Mar 23, 2022	114.32	115.68	112.80	113.18	2,630,598	-2.15(-1.86%)
Mar 22, 2022	113.35	116.31	112.62	115.33	3,968,857	+3.21(+2.86%)
Mar 21, 2022	111.57	113.64	110.12	112.12	5,203,712	-0.21(-0.19%)
Mar 18, 2022	110.39	113.23	109.82	112.33	11,591,397	+2.67(+2.43%)
Mar 17, 2022	105.22	110.34	104.98	109.66	5,466,870	+3.55(+3.34%)
Mar 16, 2022	103.04	107.52	101.17	106.11	6,694,853	+5.79(+5.77%)
Mar 15, 2022	101.16	101.86	99.10	100.32	4,767,383	+0.88(+0.88%)
Mar 14, 2022	105.24	105.84	99.04	99.45	6,080,667	-6.67(-6.28%)
Mar 11, 2022	108.30	108.84	106.00	106.11	3,274,166	-0.74(-0.69%)
Mar 10, 2022	104.16	107.59	103.15	106.85	3,526,594	+0.66(+0.62%)
Mar 09, 2022	105.36	107.30	103.25	106.19	4,397,007	+6.88(+6.92%)
Mar 08, 2022	99.87	102.94	97.33	99.32	6,510,695	-0.38(-0.39%)
Mar 07, 2022	109.08	110.03	99.68	99.70	9,050,315	-11.08(-10.00%)
Mar 04, 2022	113.52	114.29	108.70	110.78	7,184,458	-4.29(-3.73%)
Mar 03, 2022	118.99	119.78	114.41	115.07	4,083,094	-4.00(-3.36%)
Mar 02, 2022	114.61	119.83	113.46	119.07	4,473,676	+5.91(+5.22%)

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.