Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	94.00	105.17	93.50	105.02	426,223	+13.12(+14.28%)
May 26, 2022	87.71	92.68	86.17	91.90	152,494	+3.40(+3.84%)
May 25, 2022	88.68	91.46	88.35	88.50	185,582	-1.83(-2.03%)
May 24, 2022	93.60	93.60	89.68	90.33	128,941	-5.57(-5.81%)
May 23, 2022	96.83	97.25	94.38	95.90	62,263	-0.08(-0.08%)
May 20, 2022	97.76	98.69	93.27	95.98	237,667	-0.21(-0.22%)
May 19, 2022	90.35	97.11	90.00	96.19	152,602	+4.69(+5.13%)
May 18, 2022	94.49	95.30	91.16	91.50	131,103	-4.40(-4.59%)
May 17, 2022	99.38	100.47	95.29	95.90	151,741	-1.60(-1.64%)
May 16, 2022	103.88	104.86	96.65	97.50	163,545	-6.48(-6.23%)
May 13, 2022	99.68	105.10	99.68	103.98	236,430	+6.83(+7.03%)
May 12, 2022	93.47	102.49	92.64	97.15	348,511	+3.35(+3.57%)
May 11, 2022	96.46	99.92	93.55	93.80	254,309	-3.42(-3.52%)
May 10, 2022	96.50	98.83	92.72	97.22	311,240	+2.72(+2.88%)
May 09, 2022	100.00	100.68	93.52	94.50	244,394	-8.27(-8.05%)
May 06, 2022	104.00	105.47	99.21	102.77	325,154	-2.07(-1.97%)
May 05, 2022	107.78	107.78	102.97	104.84	418,834	-4.14(-3.80%)
May 04, 2022	105.00	109.01	102.09	108.98	241,567	+2.80(+2.64%)
May 03, 2022	100.85	107.43	100.65	106.18	215,108	+1.80(+1.72%)
May 02, 2022	100.46	104.60	99.73	104.38	194,807	+3.78(+3.76%)
Apr 29, 2022	104.40	107.47	100.23	100.60	158,091	-5.24(-4.95%)
Apr 28, 2022	105.95	105.97	98.46	105.84	635,852	+1.82(+1.75%)
Apr 27, 2022	110.22	111.57	103.88	104.02	463,847	-5.72(-5.21%)
Apr 26, 2022	113.23	113.23	109.37	109.74	308,093	-3.79(-3.34%)
Apr 25, 2022	107.78	114.27	107.26	113.53	310,544	+4.71(+4.33%)
Apr 22, 2022	112.35	113.88	108.55	108.82	176,005	-3.70(-3.29%)
Apr 21, 2022	119.50		111.83	112.52	201,086	-5.05(-4.30%)
Apr 20, 2022	120.30	121.73	117.35	117.57	270,327	-1.89(-1.58%)
Apr 19, 2022	116.63	119.92	114.51	119.46	146,197	+2.91(+2.50%)
Apr 18, 2022	118.08	118.94	116.05	116.55	171,043	-2.75(-2.31%)
Apr 14, 2022	122.34	122.60	118.51	119.30	280,526	-3.59(-2.92%)
Apr 13, 2022	123.74	123.74	120.76	122.89	166,136	+0.69(+0.56%)
Apr 12, 2022	125.00	127.31	122.12	122.20	127,884	-1.37(-1.11%)
Apr 11, 2022	128.06	128.99	123.13	123.57	227,866	-5.71(-4.42%)
Apr 08, 2022	126.63	131.95	126.17	129.28	134,138	+1.20(+0.94%)
Apr 07, 2022	129.09	131.31	125.30	128.08	154,813	-0.89(-0.69%)
Apr 06, 2022	132.00	133.01	127.12	128.97	224,497	-4.67(-3.49%)
Apr 05, 2022	138.00	138.51	132.29	133.64	132,416	-4.51(-3.26%)
Apr 04, 2022	130.69	140.51	130.69	138.15	226,721	+7.16(+5.47%)
Apr 01, 2022	133.00	135.43	129.45	130.99	200,896	-2.04(-1.53%)
Mar 31, 2022	132.10	136.32	132.10	133.03	283,524	+0.10(+0.08%)
Mar 30, 2022	135.28	136.95	130.38	132.93	472,783	-2.35(-1.74%)
Mar 29, 2022	132.40	135.62	128.58	135.28	369,138	+4.28(+3.27%)
Mar 28, 2022	132.08	134.00	129.39	131.00	196,106	-1.10(-0.83%)
Mar 25, 2022	133.73	133.73	128.03	132.10	242,471	-1.53(-1.14%)
Mar 24, 2022	133.46	134.52	130.64	133.63	131,275	+1.32(+1.00%)
Mar 23, 2022	133.51	136.65	131.36	132.31	176,873	-2.11(-1.57%)
Mar 22, 2022	130.37	135.65	129.70	134.42	213,342	+4.24(+3.26%)
Mar 21, 2022	129.16	131.57	126.79	130.18	128,005	+1.71(+1.33%)
Mar 18, 2022	126.47	129.06	126.44	128.47	480,446	+0.41(+0.32%)
Mar 17, 2022	123.23	128.07	122.01	128.06	287,636	+5.55(+4.53%)
Mar 16, 2022	116.48	122.81	116.48	122.51	292,146	+8.09(+7.07%)
Mar 15, 2022	109.49	114.64	108.32	114.42	181,362	+4.86(+4.44%)
Mar 14, 2022	108.34	111.53	107.41	109.56	254,385	+2.93(+2.75%)
Mar 11, 2022	110.30	110.30	106.40	106.63	338,798	-1.82(-1.68%)
Mar 10, 2022	109.71		106.77	108.45	367,846	-3.80(-3.39%)
Mar 09, 2022	107.59	114.12	106.27	112.25	443,106	+8.03(+7.70%)
Mar 08, 2022	99.82	109.00	98.36	104.22	468,119	+3.72(+3.70%)
Mar 07, 2022	99.49	103.84	93.97	100.50	1,046,295	+0.03(+0.03%)
Mar 04, 2022	111.74	112.58	96.62	100.47	1,066,506	-12.61(-11.15%)
Mar 03, 2022	136.10	137.93	112.52	113.08	621,492	-21.19(-15.78%)
Mar 02, 2022	133.01	136.74	132.12	134.27	362,786	+2.11(+1.60%)

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.