Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	144.91	145.74	143.95	144.62	1,428,590	-1.19(-0.82%)
May 27, 2022	143.88	145.82	143.76	145.82	686,123	+2.49(+1.74%)
May 26, 2022	142.25	143.97	142.25	143.33	923,003	+2.01(+1.42%)
May 25, 2022	139.97	141.74	139.81	141.32	1,395,875	+0.95(+0.68%)
May 24, 2022	139.28	140.61	137.83	140.37	2,964,064	+0.38(+0.27%)
May 23, 2022	138.94	140.44	138.32	139.99	862,089	+2.44(+1.78%)
May 20, 2022	138.23	138.55	134.90	137.55	2,058,905	+0.16(+0.12%)
May 19, 2022	136.86	138.66	136.30	137.38	1,711,276	-0.92(-0.67%)
May 18, 2022	142.04	142.04	137.86	138.31	1,299,225	-4.73(-3.31%)
May 17, 2022	142.42	143.04	141.63	143.04	1,371,601	+2.27(+1.61%)
May 16, 2022	140.40	141.80	139.73	140.77	2,029,642	+0.22(+0.16%)
May 13, 2022	139.55	140.95	139.24	140.55	1,408,646	+2.15(+1.56%)
May 12, 2022	137.63	138.79	136.19	138.40	2,716,774	+0.20(+0.15%)
May 11, 2022	139.17	141.38	138.06	138.19	1,775,175	-0.74(-0.53%)
May 10, 2022	140.99	141.36	137.63	138.93	1,253,360	-0.55(-0.39%)
May 09, 2022	141.29	141.65	138.96	139.48	1,695,108	-3.57(-2.49%)
May 06, 2022	142.80	143.53	141.15	143.05	1,083,763	-0.48(-0.33%)
May 05, 2022	145.96	146.18	142.22	143.53	1,147,494	-3.41(-2.32%)
May 04, 2022	143.38	147.17	142.92	146.94	3,156,116	+3.83(+2.67%)
May 03, 2022	142.53	144.11	142.08	143.12	1,229,101	+0.87(+0.61%)
May 02, 2022	142.47	143.32	139.65	142.25	6,349,846	-0.03(-0.02%)
Apr 29, 2022	145.88	146.16	142.01	142.28	1,002,844	-4.39(-3.00%)
Apr 28, 2022	145.31	147.16	143.99	146.67	1,101,846	+2.23(+1.54%)
Apr 27, 2022	144.41	145.88	143.66	144.44	1,094,471	+0.37(+0.25%)
Apr 26, 2022	146.16	146.81	144.04	144.08	1,213,313	-2.90(-1.98%)
Apr 25, 2022	146.06	147.25	143.80	146.98	3,024,017	+0.12(+0.09%)
Apr 22, 2022	150.14	150.24	146.69	146.86	804,339	-3.92(-2.60%)
Apr 21, 2022	153.34	153.65	150.52	150.78	729,810	-1.63(-1.07%)
Apr 20, 2022	152.04	153.09	151.95	152.41	620,592	+1.06(+0.70%)
Apr 19, 2022	149.49	151.62	149.49	151.36	632,737	+1.94(+1.30%)
Apr 18, 2022	149.34	150.34	148.81	149.41	441,478	-0.23(-0.15%)
Apr 14, 2022	150.30	151.00	149.61	149.64	454,833	-0.57(-0.38%)
Apr 13, 2022	149.05	150.39	148.99	150.21	610,233	+1.07(+0.72%)
Apr 12, 2022	149.92	150.87	148.67	149.14	840,055	-0.34(-0.23%)
Apr 11, 2022	150.38	150.85	149.29	149.48	678,029	-1.36(-0.90%)
Apr 08, 2022	150.17	151.41	149.91	150.84	721,725	+0.77(+0.51%)
Apr 07, 2022	149.27	150.54	148.38	150.07	952,361	+0.62(+0.41%)
Apr 06, 2022	148.56	149.77	148.23	149.45	1,061,069	+0.22(+0.15%)
Apr 05, 2022	149.73	151.18	148.89	149.23	3,508,212	-0.94(-0.63%)
Apr 04, 2022	150.28	150.31	149.12	150.17	708,809	-0.18(-0.12%)
Apr 01, 2022	150.18	150.44	149.11	150.36	1,331,949	+0.63(+0.42%)
Mar 31, 2022	151.36	151.85	149.63	149.72	888,867	-2.05(-1.35%)
Mar 30, 2022	151.85	152.34	151.03	151.77	1,012,383	-0.26(-0.17%)
Mar 29, 2022	151.62	152.10	150.80	152.03	944,635	+1.44(+0.96%)
Mar 28, 2022	150.22	150.60	149.22	150.59	1,523,674	+0.06(+0.04%)
Mar 25, 2022	149.47	150.57	149.36	150.53	3,681,142	+1.37(+0.92%)
Mar 24, 2022	148.16	149.16	147.80	149.16	875,071	+1.60(+1.09%)
Mar 23, 2022	148.77	148.95	147.54	147.56	699,304	-1.59(-1.07%)
Mar 22, 2022	148.92	149.46	148.71	149.15	1,171,962	+0.86(+0.58%)
Mar 21, 2022	148.21	148.98	147.47	148.29	955,885	+0.28(+0.19%)
Mar 18, 2022	147.13	148.15	146.50	148.01	1,143,309	+0.50(+0.34%)
Mar 17, 2022	145.37	147.55	145.34	147.51	933,636	+1.68(+1.15%)
Mar 16, 2022	144.92	145.91	143.24	145.84	1,755,181	+1.96(+1.36%)
Mar 15, 2022	142.50	144.10	142.26	143.88	954,698	+1.87(+1.31%)
Mar 14, 2022	142.73	143.70	141.41	142.01	690,779	-0.03(-0.02%)
Mar 11, 2022	143.75	144.37	141.91	142.04	2,592,919	-1.11(-0.78%)
Mar 10, 2022	141.92	143.36	141.64	143.15	1,571,334	-0.17(-0.12%)
Mar 09, 2022	143.32	144.18	142.90	143.32	1,120,780	+2.19(+1.55%)
Mar 08, 2022	142.79	144.29	141.07	141.13	1,468,123	-1.24(-0.87%)
Mar 07, 2022	145.01	145.15	142.31	142.36	2,542,422	-3.20(-2.20%)
Mar 04, 2022	144.37	145.62	143.84	145.56	1,908,122	-0.47(-0.32%)
Mar 03, 2022	146.23	146.98	145.04	146.03	2,596,016	+0.20(+0.14%)
Mar 02, 2022	143.92	146.49	143.91	145.83	1,568,048	+2.73(+1.91%)

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.