Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2022	105.61	108.18	103.32	107.90	6,370,886	-0.55(-0.51%)
May 23, 2022	108.60	108.72	105.66	108.45	4,463,214	+0.88(+0.82%)
May 20, 2022	106.37	108.78	103.79	107.57	4,772,321	+2.99(+2.86%)
May 19, 2022	101.79	105.25	101.41	104.58	4,128,296	+1.04(+1.00%)
May 18, 2022	105.64	107.16	103.18	103.54	4,141,624	-4.19(-3.89%)
May 17, 2022	108.05	108.66	106.08	107.73	3,400,767	+3.03(+2.89%)
May 16, 2022	106.73	107.48	104.34	104.70	3,840,959	-3.12(-2.89%)
May 13, 2022	101.59	108.46	101.54	107.82	6,445,971	+8.40(+8.45%)
May 12, 2022	95.27	99.54	93.59	99.42	6,273,886	+2.72(+2.81%)
May 11, 2022	97.19	101.69	95.02	96.70	5,527,161	-2.32(-2.34%)
May 10, 2022	101.25	102.16	96.47	99.02	5,416,818	+2.36(+2.44%)
May 09, 2022	99.35	102.44	96.20	96.66	8,106,882	-4.83(-4.76%)
May 06, 2022	104.15	104.83	99.59	101.49	5,945,589	-3.47(-3.31%)
May 05, 2022	110.16	111.20	103.37	104.96	6,325,734	-6.64(-5.95%)
May 04, 2022	108.03	111.93	105.25	111.60	4,282,893	+3.98(+3.70%)
May 03, 2022	105.04	108.68	104.66	107.62	3,994,750	+1.82(+1.72%)
May 02, 2022	101.57	106.53	101.36	105.80	7,476,886	+4.23(+4.16%)
Apr 29, 2022	106.59	108.90	101.41	101.57	5,109,695	-6.72(-6.21%)
Apr 28, 2022	108.99	109.91	104.28	108.29	4,200,513	+0.82(+0.76%)
Apr 27, 2022	107.67	109.94	106.22	107.47	3,067,910	+0.19(+0.18%)
Apr 26, 2022	111.86	112.42	107.17	107.28	3,925,542	-5.24(-4.66%)
Apr 25, 2022	109.50	112.77	105.83	112.52	4,666,549	+1.93(+1.75%)
Apr 22, 2022	113.00	114.43	110.54	110.59	9,150,573	-2.03(-1.80%)
Apr 21, 2022	126.11	126.80	112.19	112.62	8,306,299	-7.77(-6.45%)
Apr 20, 2022	118.69	122.25	117.89	120.39	5,235,144	+2.91(+2.48%)
Apr 19, 2022	112.29	117.98	111.96	117.48	3,304,817	+5.49(+4.90%)
Apr 18, 2022	112.80	113.35	110.55	111.99	2,353,342	-0.99(-0.88%)
Apr 14, 2022	116.91	117.49	112.90	112.98	2,624,581	-3.46(-2.97%)
Apr 13, 2022	113.78	116.55	113.43	116.44	2,950,460	+3.01(+2.65%)
Apr 12, 2022	115.02	117.99	112.38	113.43	2,944,513	+0.63(+0.56%)
Apr 11, 2022	113.16	114.13	111.35	112.80	3,747,960	-2.17(-1.89%)
Apr 08, 2022	115.61	118.30	114.75	114.97	2,695,323	-0.67(-0.58%)
Apr 07, 2022	116.00	117.08	112.66	115.64	6,040,419	-2.60(-2.20%)
Apr 06, 2022	123.00	123.00	117.13	118.24	4,790,471	-5.37(-4.34%)
Apr 05, 2022	129.73	130.14	123.02	123.61	3,649,677	-6.96(-5.33%)
Apr 04, 2022	128.80	132.93	128.71	130.57	2,662,805	+2.44(+1.90%)
Apr 01, 2022	127.32	128.17	126.10	128.13	2,271,754	+1.19(+0.94%)
Mar 31, 2022	128.04	129.90	126.92	126.94	4,234,078	-0.29(-0.23%)
Mar 30, 2022	130.88	130.91	126.54	127.23	3,477,649	-4.55(-3.45%)
Mar 29, 2022	127.54	132.56	127.22	131.78	5,046,343	+7.25(+5.82%)
Mar 28, 2022	124.55	126.28	121.96	124.53	2,568,857	+0.73(+0.59%)
Mar 25, 2022	125.88	126.72	122.97	123.80	2,687,212	-1.90(-1.51%)
Mar 24, 2022	125.29	126.24	123.41	125.70	2,710,695	+1.92(+1.55%)
Mar 23, 2022	125.03	126.51	123.36	123.78	2,405,448	-2.35(-1.86%)
Mar 22, 2022	123.97	127.20	123.17	126.13	3,628,994	+3.51(+2.86%)
Mar 21, 2022	122.02	124.28	120.43	122.62	4,758,108	-0.23(-0.19%)
Mar 18, 2022	120.73	123.84	120.10	122.85	10,598,795	+2.92(+2.43%)
Mar 17, 2022	115.07	120.67	114.81	119.93	4,998,728	+3.88(+3.34%)
Mar 16, 2022	112.69	117.59	110.64	116.05	6,121,555	+6.33(+5.77%)
Mar 15, 2022	110.63	111.40	108.38	109.72	4,359,140	+0.96(+0.88%)
Mar 14, 2022	115.10	115.75	108.31	108.76	5,559,964	-7.29(-6.28%)
Mar 11, 2022	118.44	119.03	115.93	116.05	2,993,791	-0.81(-0.69%)
Mar 10, 2022	113.91	117.67	112.81	116.86	3,224,603	+0.72(+0.62%)
Mar 09, 2022	115.23	117.35	112.92	116.14	4,020,480	+7.52(+6.92%)
Mar 08, 2022	109.22	112.58	106.44	108.62	5,953,118	-0.42(-0.39%)
Mar 07, 2022	119.30	120.34	109.01	109.04	8,275,313	-12.12(-10.00%)
Mar 04, 2022	124.15	124.99	118.89	121.16	6,569,234	-4.69(-3.73%)
Mar 03, 2022	130.13	131.00	125.12	125.85	3,733,448	-4.37(-3.36%)
Mar 02, 2022	125.34	131.06	124.09	130.22	4,090,584	+6.46(+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.