Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	155.20	156.12	152.99	154.81	2,957,122	-1.20(-0.77%)
May 27, 2022	152.52	156.04	152.52	156.01	1,658,613	+3.97(+2.61%)
May 26, 2022	149.36	152.70	148.09	152.04	2,227,535	+4.45(+3.02%)
May 25, 2022	148.20	148.84	146.49	147.59	1,526,184	-1.07(-0.72%)
May 24, 2022	147.06	149.26	146.40	148.67	1,243,376	+1.24(+0.84%)
May 23, 2022	145.93	148.02	144.04	147.43	1,578,358	+2.39(+1.65%)
May 20, 2022	147.70	148.69	142.15	145.04	2,384,102	-1.95(-1.33%)
May 19, 2022	146.19	147.55	144.57	146.99	1,962,709	-0.56(-0.38%)
May 18, 2022	153.22	153.25	147.14	147.55	1,580,881	-6.66(-4.32%)
May 17, 2022	155.52	156.47	152.91	154.21	1,523,399	+0.29(+0.19%)
May 16, 2022	154.40	155.61	153.38	153.92	1,334,477	-0.89(-0.58%)
May 13, 2022	152.26	154.85	151.78	154.81	1,543,148	+3.85(+2.55%)
May 12, 2022	150.99	152.63	148.64	150.96	1,543,256	-0.33(-0.22%)
May 11, 2022	152.11	154.76	150.93	151.29	1,454,263	-1.60(-1.04%)
May 10, 2022	153.86	154.99	150.82	152.89	1,687,805	+0.88(+0.58%)
May 09, 2022	154.99	156.02	151.56	152.01	2,416,285	-4.57(-2.92%)
May 06, 2022	155.33	157.22	153.76	156.57	1,880,778	+0.55(+0.35%)
May 05, 2022	157.26	157.90	153.58	156.02	2,044,909	-2.17(-1.37%)
May 04, 2022	153.88	158.58	152.77	158.19	1,782,971	+3.93(+2.55%)
May 03, 2022	154.51	157.07	153.89	154.26	1,796,983	+1.40(+0.92%)
May 02, 2022	157.68	158.19	149.97	152.86	2,606,243	-3.65(-2.33%)
Apr 29, 2022	164.91	164.97	155.99	156.51	2,805,061	-9.69(-5.83%)
Apr 28, 2022	164.46	166.95	162.24	166.19	2,210,589	+3.19(+1.95%)
Apr 27, 2022	163.35	165.27	162.52	163.01	1,732,955	+0.04(+0.02%)
Apr 26, 2022	165.88	166.07	162.93	162.97	2,447,345	-3.21(-1.93%)
Apr 25, 2022	164.73	166.38	162.65	166.19	3,018,342	+0.84(+0.51%)
Apr 22, 2022	171.65	171.66	165.01	165.34	2,736,742	-7.62(-4.40%)
Apr 21, 2022	171.03	177.26	170.27	172.96	5,040,057	+4.15(+2.46%)
Apr 20, 2022	167.47	169.41	167.47	168.81	2,516,741	+2.27(+1.37%)
Apr 19, 2022	164.96	166.84	164.79	166.53	2,060,877	+1.56(+0.94%)
Apr 18, 2022	163.98	165.40	163.87	164.97	1,800,481	+0.67(+0.41%)
Apr 14, 2022	164.81	165.71	163.96	164.31	2,036,493	-0.13(-0.08%)
Apr 13, 2022	162.94	164.68	162.80	164.43	1,490,407	+1.21(+0.74%)
Apr 12, 2022	166.01	166.51	162.62	163.22	1,568,189	-2.03(-1.23%)
Apr 11, 2022	167.06	167.31	164.65	165.26	2,265,790	-1.77(-1.06%)
Apr 08, 2022	167.78	168.73	166.47	167.03	2,964,633	-0.64(-0.38%)
Apr 07, 2022	165.92	168.47	165.02	167.67	2,630,235	+1.50(+0.90%)
Apr 06, 2022	164.05	166.50	162.94	166.17	2,726,970	+1.68(+1.02%)
Apr 05, 2022	164.92	167.06	164.27	164.48	1,886,623	-0.60(-0.37%)
Apr 04, 2022	165.23	165.84	163.96	165.09	1,531,095	-0.56(-0.34%)
Apr 01, 2022	165.48	166.31	164.52	165.65	1,546,692	+1.21(+0.74%)
Mar 31, 2022	166.83	167.25	164.43	164.43	2,803,262	-1.37(-0.83%)
Mar 30, 2022	165.60	165.99	163.69	165.80	2,341,701	+0.38(+0.23%)
Mar 29, 2022	165.19	165.83	164.18	165.42	2,272,865	+2.15(+1.32%)
Mar 28, 2022	160.95	163.42	160.17	163.27	2,240,489	+3.00(+1.87%)
Mar 25, 2022	158.72	160.38	158.19	160.27	1,501,116	+1.87(+1.18%)
Mar 24, 2022	157.36	158.65	157.14	158.40	1,346,203	+1.56(+1.00%)
Mar 23, 2022	156.74	158.41	155.78	156.84	2,368,375	-0.24(-0.15%)
Mar 22, 2022	156.34	157.47	155.32	157.08	2,012,073	+0.92(+0.59%)
Mar 21, 2022	156.65	157.66	155.38	156.16	1,541,402	-0.46(-0.30%)
Mar 18, 2022	152.72	157.43	151.71	156.62	3,799,178	+1.49(+0.96%)
Mar 17, 2022	152.21	155.15	150.72	155.14	2,578,894	+2.69(+1.77%)
Mar 16, 2022	150.68	152.93	149.58	152.45	2,276,846	+2.60(+1.74%)
Mar 15, 2022	146.56	150.48	146.06	149.84	2,181,890	+5.08(+3.51%)
Mar 14, 2022	145.55	147.13	143.79	144.77	2,046,123	+0.43(+0.30%)
Mar 11, 2022	146.78	147.42	144.18	144.33	1,839,909	-1.83(-1.25%)
Mar 10, 2022	144.74	146.45	144.74	146.17	1,766,333	-0.80(-0.55%)
Mar 09, 2022	145.54	149.17	145.25	146.97	2,202,823	+4.24(+2.97%)
Mar 08, 2022	146.41	147.46	142.34	142.73	2,611,683	-3.74(-2.56%)
Mar 07, 2022	149.74	150.77	146.34	146.47	2,432,666	-4.52(-2.99%)
Mar 04, 2022	149.00	151.24	147.62	150.99	1,651,721	+0.63(+0.42%)
Mar 03, 2022	150.93	152.00	149.77	150.36	1,654,051	+0.29(+0.19%)
Mar 02, 2022	149.53	151.06	148.56	150.07	1,977,091	+1.74(+1.17%)

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.