Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	104.14	104.32	102.63	103.45	41,667	-0.94(-0.90%)
May 27, 2022	102.33	104.41	102.33	104.39	52,477	+3.17(+3.13%)
May 26, 2022	98.34	101.61	98.26	101.22	26,061	+2.67(+2.70%)
May 25, 2022	96.33	99.17	96.33	98.56	47,511	+1.70(+1.75%)
May 24, 2022	97.98	97.98	95.89	96.86	57,109	-2.26(-2.28%)
May 23, 2022	98.57	99.34	97.81	99.12	34,738	+0.94(+0.96%)
May 20, 2022	99.41	99.41	95.32	98.18	68,671	+0.05(+0.05%)
May 19, 2022	97.28	99.55	96.89	98.13	106,108	+0.27(+0.27%)
May 18, 2022	100.53	101.11	97.54	97.86	56,177	-4.07(-3.99%)
May 17, 2022	100.97	102.01	99.97	101.93	110,331	+2.83(+2.85%)
May 16, 2022	99.89	100.46	98.90	99.10	131,022	-1.34(-1.33%)
May 13, 2022	98.06	100.84	98.02	100.44	73,171	+3.70(+3.83%)
May 12, 2022	95.29	97.32	94.88	96.74	75,276	+0.64(+0.66%)
May 11, 2022	98.12	99.90	95.99	96.11	57,429	-2.59(-2.63%)
May 10, 2022	99.61	100.06	96.87	98.70	95,145	+1.15(+1.18%)
May 09, 2022	99.98	100.65	97.10	97.55	86,255	-4.22(-4.15%)
May 06, 2022	102.80	103.47	100.60	101.76	65,894	-1.97(-1.90%)
May 05, 2022	106.91	106.91	102.76	103.73	54,814	-4.61(-4.25%)
May 04, 2022	105.92	108.44	103.53	108.34	126,763	+2.64(+2.50%)
May 03, 2022	105.32	106.25	104.94	105.69	64,057	+0.58(+0.56%)
May 02, 2022	103.37	105.13	102.40	105.11	109,936	+1.66(+1.60%)
Apr 29, 2022	105.69	107.35	103.32	103.45	88,967	-3.39(-3.18%)
Apr 28, 2022	104.60	107.38	103.84	106.85	46,460	+3.68(+3.57%)
Apr 27, 2022	103.39	105.01	102.91	103.16	209,262	-0.61(-0.58%)
Apr 26, 2022	106.58	106.76	103.74	103.77	60,036	-3.51(-3.28%)
Apr 25, 2022	104.71	107.31	104.64	107.28	51,519	+2.04(+1.93%)
Apr 22, 2022	107.61	107.92	105.24	105.25	41,952	-2.62(-2.43%)
Apr 21, 2022	111.29	111.64	107.65	107.87	52,345	-2.41(-2.19%)
Apr 20, 2022	111.52	111.83	110.12	110.28	40,352	-0.28(-0.25%)
Apr 19, 2022	108.23	110.70	108.23	110.56	70,818	+2.20(+2.03%)
Apr 18, 2022	107.86	108.89	107.46	108.36	30,796	+0.11(+0.10%)
Apr 14, 2022	110.38	110.38	108.25	108.25	47,342	-2.03(-1.85%)
Apr 13, 2022	108.57	110.54	108.42	110.28	36,035	+1.96(+1.81%)
Apr 12, 2022	110.07	111.03	108.15	108.33	53,033	-0.31(-0.28%)
Apr 11, 2022	108.77	109.62	108.42	108.63	34,039	-0.93(-0.85%)
Apr 08, 2022	110.56	110.86	109.56	109.57	36,544	-1.56(-1.40%)
Apr 07, 2022	110.80	111.75	109.52	111.13	48,551	+0.50(+0.45%)
Apr 06, 2022	111.13	111.39	109.81	110.63	46,720	-2.14(-1.90%)
Apr 05, 2022	116.18	116.18	112.56	112.77	55,186	-3.38(-2.91%)
Apr 04, 2022	114.92	116.23	114.92	116.15	61,327	+1.57(+1.37%)
Apr 01, 2022	115.59	115.78	113.27	114.58	75,659	-0.73(-0.63%)
Mar 31, 2022	116.92	117.46	115.25	115.31	65,819	-1.75(-1.49%)
Mar 30, 2022	119.07	119.30	116.57	117.05	33,618	-2.60(-2.17%)
Mar 29, 2022	118.96	119.86	118.28	119.65	43,530	+2.28(+1.95%)
Mar 28, 2022	116.15	117.42	115.38	117.37	34,071	+0.76(+0.65%)
Mar 25, 2022	116.90	116.90	115.17	116.61	45,617	-0.12(-0.10%)
Mar 24, 2022	114.57	116.76	114.15	116.74	38,847	+2.72(+2.38%)
Mar 23, 2022	115.00	116.10	113.97	114.02	240,014	-1.93(-1.67%)
Mar 22, 2022	114.57	116.56	114.57	115.95	25,673	+1.59(+1.39%)
Mar 21, 2022	114.72	115.29	113.22	114.37	19,031	-0.61(-0.53%)
Mar 18, 2022	111.71	115.06	111.71	114.98	55,724	+2.55(+2.27%)
Mar 17, 2022	110.17	112.44	109.77	112.43	55,171	+1.51(+1.36%)
Mar 16, 2022	108.18	110.95	107.24	110.92	90,755	+4.36(+4.10%)
Mar 15, 2022	104.45	106.71	103.98	106.56	69,422	+2.77(+2.67%)
Mar 14, 2022	106.21	106.48	103.19	103.79	72,694	-2.46(-2.32%)
Mar 11, 2022	109.11	109.11	106.11	106.25	99,304	-1.86(-1.72%)
Mar 10, 2022	107.44	108.28	106.36	108.12	122,179	-1.09(-1.00%)
Mar 09, 2022	107.99	109.75	107.41	109.21	129,503	+3.97(+3.77%)
Mar 08, 2022	104.98	108.00	103.85	105.24	77,911	+0.21(+0.20%)
Mar 07, 2022	109.63	109.63	104.92	105.03	98,908	-4.78(-4.35%)
Mar 04, 2022	111.47	112.00	108.93	109.81	71,870	-2.41(-2.15%)
Mar 03, 2022	115.23	115.23	111.72	112.22	36,151	-2.56(-2.23%)
Mar 02, 2022	112.27	115.13	111.79	114.78	70,638	+3.31(+2.97%)

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.