Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	104.86	107.44	104.01	107.44	22,142	+1.31(+1.24%)
May 27, 2022	105.80	107.42	105.80	106.13	4,078	+2.33(+2.25%)
May 26, 2022	100.23	104.49	100.23	103.80	6,798	+3.49(+3.48%)
May 25, 2022	97.35	101.16	96.36	100.31	6,602	+2.04(+2.08%)
May 24, 2022	100.57	101.18	97.20	98.26	6,414	-3.71(-3.64%)
May 23, 2022	98.83	102.94	98.83	101.98	7,753	+3.32(+3.37%)
May 20, 2022	97.27	99.78	97.20	98.65	6,640	+1.82(+1.88%)
May 19, 2022	96.91	97.87	96.32	96.84	12,530	-0.16(-0.16%)
May 18, 2022	97.75	100.18	94.64	96.99	32,714	-0.16(-0.16%)
May 17, 2022	97.20	98.16	96.25	97.15	10,332	+0.73(+0.76%)
May 16, 2022	96.36	97.35	94.43	96.42	8,708	-0.18(-0.19%)
May 13, 2022	97.20	98.30	96.42	96.60	8,597	+0.38(+0.39%)
May 12, 2022	98.56	99.28	95.23	96.22	14,027	-0.44(-0.45%)
May 11, 2022	95.28	98.01	95.28	96.66	13,528	+0.34(+0.35%)
May 10, 2022	97.20	97.20	94.95	96.32	6,059	-1.92(-1.96%)
May 09, 2022	100.72	100.72	97.20	98.24	8,416	-4.04(-3.95%)
May 06, 2022	102.29	102.29	102.29	102.29	4,861	-0.64(-0.62%)
May 05, 2022	108.76	108.76	102.06	102.93	14,293	-5.90(-5.42%)
May 04, 2022	107.32	108.83	105.94	108.83	7,730	+0.49(+0.46%)
May 03, 2022	107.79	109.44	106.23	108.33	8,610	-0.66(-0.61%)
May 02, 2022	109.17	112.07	107.13	109.00	32,215	+1.11(+1.03%)
Apr 29, 2022	110.80	110.81	107.89	107.89	9,669	-3.40(-3.06%)
Apr 28, 2022	109.27	112.45	109.27	111.29	5,348	+2.04(+1.87%)
Apr 27, 2022	108.41	110.51	107.91	109.25	6,548	+0.77(+0.71%)
Apr 26, 2022	110.70	112.68	108.00	108.48	8,792	-1.88(-1.71%)
Apr 25, 2022	114.74	114.74	104.97	110.36	18,288	-6.08(-5.22%)
Apr 22, 2022	120.13	120.13	115.68	116.44	4,331	-8.16(-6.55%)
Apr 21, 2022	127.75	127.75	124.01	124.60	5,219	-1.50(-1.19%)
Apr 20, 2022	124.54	126.10	123.91	126.10	3,669	+3.02(+2.46%)
Apr 19, 2022	122.25	124.42	121.28	123.08	2,812	+4.01(+3.37%)
Apr 18, 2022	119.20	119.60	118.38	119.06	2,404	-2.87(-2.35%)
Apr 14, 2022	126.38	126.38	121.40	121.93	5,615	-4.89(-3.86%)
Apr 13, 2022	126.84	130.14	123.55	126.82	7,379	+1.25(+1.00%)
Apr 12, 2022	126.84	130.23	125.17	125.57	5,232	-0.79(-0.62%)
Apr 11, 2022	126.40	126.40	126.35	126.35	2,154	-0.25(-0.20%)
Apr 08, 2022	128.95	128.95	125.69	126.61	5,543	-1.09(-0.85%)
Apr 07, 2022	130.26	130.92	127.69	127.69	8,778	-4.93(-3.71%)
Apr 06, 2022	132.04	133.82	129.19	132.62	10,887	-0.75(-0.56%)
Apr 05, 2022	134.79	134.79	133.37	133.37	6,507	-2.49(-1.83%)
Apr 04, 2022	131.32	136.34	129.62	135.86	11,256	+5.42(+4.16%)
Apr 01, 2022	128.19	130.44	127.10	130.44	7,233	+4.50(+3.57%)
Mar 31, 2022	123.71	126.62	123.71	125.94	8,488	+1.28(+1.03%)
Mar 30, 2022	123.22	130.16	123.22	124.66	7,002	-0.12(-0.09%)
Mar 29, 2022	121.98	126.38	121.81	124.78	8,147	+4.82(+4.02%)
Mar 28, 2022	118.24	121.12	116.56	119.96	9,335	+0.33(+0.28%)
Mar 25, 2022	122.19	122.19	119.63	119.63	3,754	-2.51(-2.06%)
Mar 24, 2022	121.58	123.16	120.69	122.14	6,371	-0.79(-0.64%)
Mar 23, 2022	124.93	125.27	122.92	122.92	2,992	-2.65(-2.11%)
Mar 22, 2022	124.63	127.27	124.63	125.57	9,491	-0.50(-0.39%)
Mar 21, 2022	127.81	127.81	124.53	126.07	4,139	+0.97(+0.78%)
Mar 18, 2022	126.54	128.86	122.92	125.10	28,407	-3.64(-2.83%)
Mar 17, 2022	121.70	128.97	121.70	128.73	5,824	+6.53(+5.34%)
Mar 16, 2022	122.47	123.82	120.46	122.21	5,585	+0.98(+0.81%)
Mar 15, 2022	120.27	121.88	119.27	121.23	6,935	-0.55(-0.45%)
Mar 14, 2022	121.61	122.70	120.97	121.78	9,458	-1.13(-0.92%)
Mar 11, 2022	133.13	133.13	121.73	122.91	17,782	-8.31(-6.33%)
Mar 10, 2022	132.79	132.79	128.05	131.22	20,722	-5.51(-4.03%)
Mar 09, 2022	141.24	141.24	136.73	136.73	12,719	-2.38(-1.71%)
Mar 08, 2022	142.75	145.75	139.11	139.11	6,980	-3.49(-2.45%)
Mar 07, 2022	144.49	145.91	142.60	142.60	8,630	-2.18(-1.51%)
Mar 04, 2022	142.10	147.88	141.10	144.78	7,298	+2.63(+1.85%)
Mar 03, 2022	143.90	143.90	141.20	142.15	3,911	-1.36(-0.95%)
Mar 02, 2022	143.53	143.92	142.54	143.51	5,601	+4.52(+3.25%)

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.