Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	167.61	169.65	165.72	167.86	4,346,177	-1.15(-0.68%)
May 27, 2022	164.12	169.03	164.12	169.00	2,080,534	+6.09(+3.74%)
May 26, 2022	160.88	163.57	159.98	162.92	1,625,567	+2.82(+1.76%)
May 25, 2022	159.53	161.61	158.66	160.10	1,767,313	-0.02(-0.01%)
May 24, 2022	159.95	160.92	158.41	160.12	1,720,222	+0.05(+0.03%)
May 23, 2022	160.77	161.88	159.43	160.07	1,944,560	+0.43(+0.27%)
May 20, 2022	158.70	159.88	156.15	159.64	2,512,815	+3.86(+2.48%)
May 19, 2022	155.30	157.46	153.85	155.78	3,010,704	-0.23(-0.14%)
May 18, 2022	161.84	162.23	155.25	156.00	2,661,939	-7.43(-4.55%)
May 17, 2022	164.82	165.52	162.03	163.44	1,906,160	+0.91(+0.56%)
May 16, 2022	161.68	163.22	159.34	162.52	2,502,663	+0.17(+0.10%)
May 13, 2022	162.52	164.99	161.25	162.36	2,280,313	+2.21(+1.38%)
May 12, 2022	155.49	160.74	155.42	160.15	2,443,449	+3.12(+1.99%)
May 11, 2022	158.96	161.16	156.40	157.02	3,416,687	-2.70(-1.69%)
May 10, 2022	161.04	161.79	156.22	159.72	2,904,126	+0.82(+0.52%)
May 09, 2022	164.00	165.37	158.20	158.90	3,040,160	-7.27(-4.37%)
May 06, 2022	166.62	168.26	164.51	166.17	3,400,714	-2.20(-1.31%)
May 05, 2022	176.76	177.19	166.43	168.37	2,907,531	-5.31(-3.06%)
May 04, 2022	169.08	174.52	164.98	173.68	3,815,562	+1.69(+0.98%)
May 03, 2022	171.54	173.69	170.47	171.99	2,191,664	+0.46(+0.27%)
May 02, 2022	173.22	174.06	168.47	171.53	3,577,407	-2.53(-1.46%)
Apr 29, 2022	176.76	178.59	173.61	174.06	2,302,855	-3.99(-2.24%)
Apr 28, 2022	175.86	178.94	174.97	178.05	2,381,800	+2.79(+1.59%)
Apr 27, 2022	174.73	176.99	173.88	175.26	1,650,897	+1.47(+0.85%)
Apr 26, 2022	175.74	176.45	173.63	173.79	2,493,916	-3.27(-1.85%)
Apr 25, 2022	177.44	177.85	173.27	177.06	2,135,482	-1.62(-0.91%)
Apr 22, 2022	180.53	182.03	178.31	178.68	2,053,671	-2.72(-1.50%)
Apr 21, 2022	185.19	185.68	180.41	181.40	2,219,801	-3.00(-1.63%)
Apr 20, 2022	182.66	187.37	181.83	184.40	2,123,143	+2.13(+1.17%)
Apr 19, 2022	179.63	182.74	179.18	182.28	1,647,757	+3.07(+1.71%)
Apr 18, 2022	182.88	183.53	178.14	179.21	1,894,342	-4.40(-2.40%)
Apr 14, 2022	186.16	186.76	182.65	183.61	1,856,010	-2.18(-1.17%)
Apr 13, 2022	184.29	186.32	182.38	185.79	1,548,317	+1.58(+0.86%)
Apr 12, 2022	188.32	189.50	183.46	184.21	1,781,639	-4.50(-2.38%)
Apr 11, 2022	195.05	195.94	188.23	188.71	2,297,462	-7.44(-3.79%)
Apr 08, 2022	193.89	197.35	193.70	196.15	2,504,933	+2.12(+1.09%)
Apr 07, 2022	187.43	195.41	187.20	194.03	2,836,444	+6.42(+3.42%)
Apr 06, 2022	184.45	188.54	182.84	187.61	2,900,698	+2.92(+1.58%)
Apr 05, 2022	185.02	186.98	183.99	184.69	2,100,675	-0.33(-0.18%)
Apr 04, 2022	187.37	188.20	183.49	185.02	2,655,882	-2.32(-1.24%)
Apr 01, 2022	185.05	187.78	183.02	187.34	1,868,169	+2.47(+1.34%)
Mar 31, 2022	188.66	191.06	184.78	184.87	2,527,442	-2.68(-1.43%)
Mar 30, 2022	188.04	188.98	185.84	187.55	2,665,225	-0.94(-0.50%)
Mar 29, 2022	188.11	190.77	187.96	188.49	2,608,838	+2.85(+1.54%)
Mar 28, 2022	186.48	187.65	183.90	185.64	3,056,031	-0.06(-0.03%)
Mar 25, 2022	187.04	187.81	184.44	185.70	2,410,605	-0.14(-0.07%)
Mar 24, 2022	188.23	188.55	185.28	185.84	3,515,152	-1.63(-0.87%)
Mar 23, 2022	192.19	192.87	187.09	187.46	2,157,807	-5.54(-2.87%)
Mar 22, 2022	191.34	193.49	189.55	193.00	2,427,667	+2.13(+1.11%)
Mar 21, 2022	191.36	192.78	188.70	190.87	1,929,070	-1.17(-0.61%)
Mar 18, 2022	192.79	193.27	189.56	192.04	2,666,229	+2.18(+1.15%)
Mar 17, 2022	188.75	190.82	188.34	189.86	2,243,933	+1.72(+0.92%)
Mar 16, 2022	186.94	189.89	183.78	188.14	2,105,479	+2.76(+1.49%)
Mar 15, 2022	182.69	185.93	181.97	185.38	1,286,921	+4.36(+2.41%)
Mar 14, 2022	182.75	183.57	180.26	181.02	2,085,941	-0.62(-0.34%)
Mar 11, 2022	186.21	186.53	181.52	181.64	1,621,617	-3.85(-2.08%)
Mar 10, 2022	183.70	185.86	182.47	185.49	2,035,259	-0.35(-0.19%)
Mar 09, 2022	181.89	186.94	180.18	185.84	2,683,230	+8.03(+4.52%)
Mar 08, 2022	182.11	183.66	177.59	177.82	2,462,959	-6.57(-3.56%)
Mar 07, 2022	191.38	191.38	184.20	184.38	1,861,693	-8.58(-4.45%)
Mar 04, 2022	191.12	193.08	189.64	192.96	1,497,303	+0.95(+0.50%)
Mar 03, 2022	193.27	193.40	190.61	192.01	1,073,390	-0.20(-0.10%)
Mar 02, 2022	189.47	193.38	189.34	192.21	1,382,558	+3.46(+1.83%)

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.