Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	143.07	144.74	138.36	138.62	15,093,311	-6.03(-4.17%)
Apr 28, 2022	141.27	145.48	140.52	144.65	14,160,795	+5.57(+4.00%)
Apr 27, 2022	138.59	141.76	138.28	139.09	20,425,782	+2.03(+1.48%)
Apr 26, 2022	141.06	141.28	136.99	137.06	13,237,984	-5.30(-3.73%)
Apr 25, 2022	139.63	142.46	138.76	142.36	14,643,305	+2.11(+1.50%)
Apr 22, 2022	144.13	144.98	140.06	140.25	11,270,274	-4.04(-2.80%)
Apr 21, 2022	148.21	149.60	143.85	144.29	9,443,622	-2.49(-1.70%)
Apr 20, 2022	148.34	148.73	146.35	146.78	7,984,090	-0.14(-0.09%)
Apr 19, 2022	143.85	147.17	143.32	146.92	6,917,785	+2.71(+1.88%)
Apr 18, 2022	143.03	145.14	143.00	144.21	7,167,411	+0.47(+0.33%)
Apr 14, 2022	147.48	147.74	143.67	143.74	8,879,055	-3.58(-2.43%)
Apr 13, 2022	145.07	147.77	144.53	147.32	7,368,475	+2.33(+1.61%)
Apr 12, 2022	147.44	148.55	144.44	144.99	11,308,566	-0.65(-0.44%)
Apr 11, 2022	147.53	147.71	145.44	145.63	11,014,817	-3.76(-2.52%)
Apr 08, 2022	150.84	151.19	149.07	149.40	13,443,053	-2.12(-1.40%)
Apr 07, 2022	150.47	152.53	149.45	151.51	11,832,311	+0.24(+0.16%)
Apr 06, 2022	152.37	152.72	149.94	151.28	17,455,542	-3.67(-2.37%)
Apr 05, 2022	157.59	157.96	154.41	154.94	12,031,273	-3.33(-2.11%)
Apr 04, 2022	155.73	158.36	155.67	158.28	11,759,240	+2.95(+1.90%)
Apr 01, 2022	155.94	156.31	153.59	155.33	14,389,236	-0.46(-0.30%)
Mar 31, 2022	158.11	158.41	155.55	155.79	9,907,913	-2.34(-1.48%)
Mar 30, 2022	159.44	159.90	157.30	158.13	9,530,616	-2.14(-1.33%)
Mar 29, 2022	158.77	160.41	157.63	160.27	9,647,288	+3.33(+2.12%)
Mar 28, 2022	154.38	157.00	153.99	156.94	9,483,755	+1.84(+1.19%)
Mar 25, 2022	155.43	155.64	153.15	155.09	7,587,790	-0.09(-0.06%)
Mar 24, 2022	152.09	155.22	151.58	155.18	7,271,880	+3.93(+2.60%)
Mar 23, 2022	152.18	153.58	151.10	151.25	6,302,103	-2.36(-1.54%)
Mar 22, 2022	151.54	154.41	151.34	153.61	8,918,606	+2.18(+1.44%)
Mar 21, 2022	150.91	152.24	149.45	151.44	11,395,901	-0.29(-0.19%)
Mar 18, 2022	148.15	152.00	147.43	151.72	14,256,552	+3.04(+2.05%)
Mar 17, 2022	146.84	148.78	146.05	148.68	9,463,617	+1.05(+0.71%)
Mar 16, 2022	144.80	147.69	142.50	147.63	13,886,927	+4.65(+3.25%)
Mar 15, 2022	139.44	143.27	138.97	142.99	11,749,735	+4.65(+3.36%)
Mar 14, 2022	140.31	141.90	137.94	138.34	14,694,303	-2.61(-1.85%)
Mar 11, 2022	144.75	145.11	140.74	140.95	10,965,469	-2.52(-1.76%)
Mar 10, 2022	143.45	143.88	141.30	143.48	14,020,061	-2.55(-1.75%)
Mar 09, 2022	144.29	146.69	143.13	146.03	18,051,498	+5.56(+3.96%)
Mar 08, 2022	140.78	144.84	138.40	140.47	18,855,660	-0.69(-0.49%)
Mar 07, 2022	146.39	147.07	141.08	141.16	16,787,376	-5.36(-3.66%)
Mar 04, 2022	147.97	148.58	145.35	146.52	13,661,135	-2.61(-1.75%)
Mar 03, 2022	152.20	152.21	148.37	149.13	11,988,554	-1.80(-1.19%)
Mar 02, 2022	148.82	151.56	147.66	150.93	13,078,118	+3.20(+2.17%)
Mar 01, 2022	150.18	150.95	146.58	147.73	15,325,058	-3.01(-2.00%)
Feb 28, 2022	149.41	151.38	148.17	150.75	17,792,590	-0.27(-0.18%)
Feb 25, 2022	149.22	151.07	148.43	151.02	14,462,886	+2.03(+1.36%)
Feb 24, 2022	139.12	149.10	138.66	148.99	26,351,566	+4.92(+3.42%)
Feb 23, 2022	149.31	149.71	143.92	144.07	19,397,278	-3.70(-2.50%)
Feb 22, 2022	147.59	150.14	146.16	147.77	13,741,235	-1.38(-0.93%)
Feb 18, 2022				149.15	0	-1.53(-1.01%)
Feb 17, 2022	153.88	154.03	150.39	150.68	12,727,582	-4.65(-2.99%)
Feb 16, 2022	154.43	155.86	152.74	155.32	10,380,582	-0.16(-0.10%)
Feb 15, 2022	153.78	155.59	153.24	155.48	12,488,205	+3.98(+2.63%)
Feb 14, 2022	151.15	152.72	149.74	151.50	20,966,652	-0.05(-0.03%)
Feb 11, 2022	156.48	157.16	150.97	151.55	17,823,994	-4.78(-3.05%)
Feb 10, 2022	157.33	160.00	155.50	156.32	16,191,733	-4.20(-2.61%)
Feb 09, 2022	159.06	160.57	158.41	160.52	9,097,534	+3.48(+2.22%)
Feb 08, 2022	154.63	157.46	154.27	157.04	10,802,513	+1.92(+1.24%)
Feb 07, 2022	156.27	157.20	154.52	155.12	7,476,258	-1.04(-0.66%)
Feb 04, 2022	154.70	157.53	154.04	156.16	15,188,636	+0.63(+0.40%)
Feb 03, 2022	157.91		154.95	155.53	14,238,191	-4.65(-2.90%)
Feb 02, 2022	159.23	160.43	158.15	160.18	13,016,994	+1.29(+0.81%)
Feb 01, 2022	158.69	159.15	156.59	158.89	11,947,566	+0.41(+0.26%)
Jan 31, 2022	154.63	158.68		158.47	14,878,870	+3.88(+2.51%)
Jan 28, 2022	149.95	154.63	147.72	154.59	22,605,840	+6.48(+4.37%)
Jan 27, 2022	151.56	152.36	147.58	148.11	20,158,430	-1.03(-0.69%)
Jan 26, 2022	152.30	154.08	147.37	149.14	27,383,310	+0.87(+0.59%)
Jan 25, 2022	148.81	150.68	146.57	148.27	24,969,948	-3.51(-2.31%)
Jan 24, 2022	148.49	151.89	143.09	151.78	34,450,036	+0.78(+0.52%)
Jan 21, 2022	153.69	155.46	150.96	151.00	24,541,598	-3.06(-1.99%)
Jan 20, 2022	157.47	159.23	153.86	154.06	19,214,458	-2.02(-1.29%)
Jan 19, 2022	158.79	160.75	155.92	156.08	12,749,112	-2.21(-1.40%)
Jan 18, 2022	159.83	160.78	157.85	158.29	12,619,400	-3.90(-2.40%)
Jan 14, 2022				162.18	0	+1.36(+0.85%)
Jan 13, 2022	165.95	166.43	160.41	160.82	10,691,507	-4.27(-2.59%)
Jan 12, 2022	165.55	166.68	164.28	165.10	9,272,653	+0.77(+0.47%)
Jan 11, 2022	161.96	164.56	160.75	164.33	9,817,125	+1.95(+1.20%)
Jan 10, 2022	159.93	162.59	157.81	162.38	16,605,142	+0.03(+0.02%)
Jan 07, 2022	163.75	164.53	161.28	162.35	17,985,654	-1.51(-0.92%)
Jan 06, 2022	163.38	165.55	162.88	163.86	12,144,979	-0.83(-0.50%)
Jan 05, 2022	168.93	169.05	164.63	164.69	12,067,183	-5.23(-3.08%)
Jan 04, 2022	172.03	172.20	168.63	169.91	8,506,697	-1.82(-1.06%)
Jan 03, 2022	170.34	171.89	169.60	171.73	10,373,069	+1.61(+0.95%)
Dec 31, 2021	170.78	171.19	170.04	170.12	5,234,597	-0.83(-0.49%)
Dec 30, 2021	172.15	172.73	170.75	170.95	5,376,539	-1.14(-0.66%)
Dec 29, 2021	172.00	172.78	171.19	172.09	4,950,520	+0.15(+0.09%)
Dec 28, 2021	173.16	173.22	171.51	171.94	5,837,111	-0.90(-0.52%)
Dec 27, 2021	169.88	172.88	169.84	172.84	6,780,112	+3.63(+2.15%)
Dec 23, 2021	168.49	169.88	168.47	169.21	5,004,276	+0.94(+0.56%)
Dec 22, 2021	165.87	168.39	165.43	168.27	6,833,354	+2.17(+1.31%)
Dec 21, 2021	163.73	166.23	162.21	166.10	8,589,321	+4.10(+2.53%)
Dec 20, 2021	161.44	162.51	160.81	162.00	16,683,019	-1.95(-1.19%)
Dec 17, 2021	163.24	165.55	162.38	163.95	22,949,496	-1.10(-0.67%)
Dec 16, 2021	170.50	170.77	164.07	165.05	16,007,155	-4.82(-2.83%)
Dec 15, 2021	165.62	170.03	164.04	169.87	14,470,601	+4.39(+2.65%)
Dec 14, 2021	166.21	167.28	163.49	165.48	13,869,187	-2.76(-1.64%)
Dec 13, 2021	171.13	171.47	168.00	168.25	10,737,831	-2.54(-1.49%)
Dec 10, 2021	169.18	171.00	168.68	170.78	12,685,669	+3.36(+2.01%)
Dec 09, 2021	168.83	169.93	167.29	167.42	8,805,494	-1.83(-1.08%)
Dec 08, 2021	168.54	169.37	167.38	169.25	11,907,145	+0.77(+0.46%)
Dec 07, 2021	166.04	168.68	166.01	168.48	14,688,671	+5.68(+3.49%)
Dec 06, 2021	161.73	163.28	160.05	162.79	19,351,842	+1.53(+0.95%)
Dec 03, 2021	164.47	164.98	159.23	161.26	24,859,572	-2.74(-1.67%)
Dec 02, 2021	161.01	164.76	160.66	164.01	23,995,170	+1.49(+0.92%)
Dec 01, 2021	166.51	167.77	162.37	162.51	20,011,014	-2.26(-1.37%)
Nov 30, 2021	165.53	166.95	163.36	164.77	27,679,606	-1.39(-0.83%)
Nov 29, 2021	164.51	166.60	164.00	166.16	12,784,411	+4.05(+2.50%)
Nov 26, 2021	163.88	165.15	161.46	162.10	12,680,972	-4.15(-2.50%)
Nov 24, 2021	164.06	166.29	163.26	166.25	9,339,286	+1.20(+0.73%)
Nov 23, 2021	164.80	165.58	162.96	165.05	14,970,611	-0.38(-0.23%)
Nov 22, 2021	167.95	170.17	165.33	165.43	14,567,010	-1.87(-1.11%)
Nov 19, 2021	166.68	167.93	166.13	167.30	9,071,267	+1.21(+0.73%)
Nov 18, 2021	165.39	166.32	165.95	166.09	10,227,516	+1.64(+1.00%)
Nov 17, 2021	164.62	165.48	163.93	164.45	7,890,262	-0.50(-0.30%)
Nov 16, 2021	163.03	165.17	162.93	164.94	6,931,634	+1.72(+1.05%)
Nov 15, 2021	164.04	164.28	162.30	163.22	6,394,917	-0.17(-0.10%)
Nov 12, 2021	161.97	163.66	161.69	163.39	6,269,144	+1.96(+1.22%)
Nov 11, 2021	161.83	161.90	161.16	161.43	5,174,493	+0.75(+0.47%)
Nov 10, 2021	162.11			160.68	13,201,266	-2.70(-1.65%)
Nov 09, 2021	164.29	164.47	162.54	163.37	8,613,219	-0.67(-0.41%)
Nov 08, 2021	163.69	164.33	163.31	164.04	6,541,024	+0.88(+0.54%)
Nov 05, 2021	163.52	164.08	162.15	163.17	12,402,581	+0.84(+0.52%)
Nov 04, 2021	160.43	162.72	160.15	162.33	14,688,140	+2.50(+1.56%)
Nov 03, 2021	159.17	160.16	158.24	159.83	13,299,304	+0.93(+0.58%)
Nov 02, 2021	157.73	159.29	157.73	158.90	14,394,197	+1.39(+0.88%)
Nov 01, 2021	157.75	157.31	156.71	157.51	12,503,114	-0.23(-0.15%)
Oct 29, 2021	155.53	157.84	155.34	157.75	10,307,329	+0.67(+0.43%)
Oct 28, 2021	156.46	157.19	156.16	157.07	6,571,985	+1.56(+1.01%)
Oct 27, 2021	155.91	156.70	155.35	155.51	8,933,275	-0.14(-0.09%)
Oct 26, 2021	156.25			155.65	6,752,881	+0.44(+0.28%)
Oct 25, 2021	155.28	155.76	154.60	155.21	5,292,412	+0.51(+0.33%)
Oct 22, 2021	155.18	155.82	154.06	154.70	6,395,015	-0.54(-0.35%)
Oct 21, 2021	154.17	155.32	153.85	155.24	5,130,571	+0.60(+0.39%)
Oct 20, 2021	155.22	155.44	153.97	154.64	6,156,257	-0.43(-0.28%)
Oct 19, 2021	153.96	155.07	153.65	155.07	7,424,403	+1.52(+0.99%)
Oct 18, 2021	151.41	153.62	150.99	153.55	5,958,890	+1.29(+0.85%)
Oct 15, 2021	151.57	152.29	151.12	152.26	6,542,979	+1.21(+0.80%)
Oct 14, 2021	149.22	151.12	149.01	151.05	7,782,266	+3.33(+2.25%)
Oct 13, 2021	147.45	148.04	146.50	147.72	9,995,296	+0.90(+0.61%)
Oct 12, 2021	148.16	148.34	146.57	146.82	9,138,228	-0.76(-0.52%)
Oct 11, 2021	147.74	149.56	147.48	147.58	7,664,800	-0.82(-0.55%)
Oct 08, 2021	149.53	149.64	148.16	148.40	9,434,484	-0.56(-0.37%)
Oct 07, 2021	148.89	150.11	148.68	148.96	10,186,410	+1.35(+0.91%)
Oct 06, 2021	144.96	147.72	144.49	147.61	20,481,310	+0.96(+0.65%)
Oct 05, 2021	144.88	147.49	144.75	146.65	16,879,150	+2.06(+1.42%)
Oct 04, 2021	147.17	147.34	143.44	144.59	25,993,744	-3.43(-2.32%)
Oct 01, 2021	146.35	148.34	144.87	148.02	23,287,458	+2.20(+1.51%)
Sep 30, 2021	147.74	148.37	145.78	145.82	17,135,386	-1.06(-0.72%)
Sep 29, 2021	147.67	148.44	146.62	146.88	12,805,940	-0.19(-0.13%)
Sep 28, 2021	149.61	149.95	146.94	147.06	19,551,924	-4.49(-2.96%)
Sep 27, 2021	151.75	152.10	150.59	151.56	7,687,522	-1.48(-0.97%)
Sep 24, 2021	152.00	153.29	151.94	153.04	5,966,014	+0.11(+0.07%)
Sep 23, 2021	151.69	153.29	151.22	152.93	10,001,800	+2.02(+1.34%)
Sep 22, 2021	149.68	151.50	149.02	150.91	14,330,986	+2.04(+1.37%)
Sep 21, 2021	149.72	150.09	148.31	148.87	9,446,610	+0.06(+0.04%)
Sep 20, 2021	149.35	150.11	146.82	148.81	18,260,768	-2.76(-1.82%)
Sep 17, 2021	153.57	153.58	151.35	151.57	11,623,712	-2.40(-1.56%)
Sep 16, 2021	153.34	154.13	152.38	153.97	8,282,181	+0.09(+0.06%)
Sep 15, 2021	153.06	154.00	152.21	153.88	8,379,942	+1.34(+0.88%)
Sep 14, 2021	153.39	153.71	152.14	152.55	9,453,200	-0.20(-0.13%)
Sep 13, 2021	153.85	154.25	151.74	152.74	11,606,157	+0.05(+0.03%)
Sep 10, 2021	155.07	155.45	152.54	152.69	8,760,377	-1.52(-0.99%)
Sep 09, 2021	154.91	155.44	154.09	154.21	5,724,454	-0.59(-0.38%)
Sep 08, 2021	155.37	155.42	153.70	154.80	5,879,704	-0.59(-0.38%)
Sep 07, 2021	155.54	155.72	154.66	155.39	10,116,509	+0.04(+0.03%)
Sep 03, 2021	154.56	155.76	154.51	155.35	10,875,820	+0.61(+0.40%)
Sep 02, 2021	155.48	155.69	154.12	154.74	11,166,411	-0.17(-0.11%)
Sep 01, 2021	155.40	156.10	154.78	154.91	10,406,543	+0.04(+0.03%)
Aug 31, 2021	155.78	155.83	154.57	154.87	11,268,832	-0.82(-0.53%)
Aug 30, 2021	154.49	155.87	154.49	155.69	5,147,217	+1.66(+1.08%)
Aug 27, 2021	152.69	154.13	152.43	154.03	7,226,042	+1.47(+0.96%)
Aug 26, 2021	153.34	153.65	152.43	152.56	6,183,739	-0.96(-0.63%)
Aug 25, 2021	153.97	154.38	153.27	153.52	4,836,824	-0.09(-0.06%)
Aug 24, 2021	153.98	154.16	153.47	153.61	4,891,477	-0.17(-0.11%)
Aug 23, 2021	152.22	154.00	152.22	153.78	5,540,480	+1.96(+1.29%)
Aug 20, 2021	150.46	151.96	150.10	151.82	7,575,301	+1.93(+1.29%)
Aug 19, 2021	147.62	150.45	147.41	149.90	9,894,474	+1.45(+0.98%)
Aug 18, 2021	150.17	150.84	148.28	148.44	6,913,662	-2.08(-1.38%)
Aug 17, 2021	150.85	151.09	149.59	150.52	9,771,957	-1.26(-0.83%)
Aug 16, 2021	150.73	151.80	149.46	151.78	4,869,348	+0.68(+0.45%)
Aug 13, 2021	150.37	151.13	150.21	151.09	2,888,215	+0.82(+0.55%)
Aug 12, 2021	149.26	150.36	148.65	150.28	3,563,574	+0.86(+0.57%)
Aug 11, 2021	149.91	150.19	148.66	149.42	5,796,128	+0.02(+0.01%)
Aug 10, 2021	150.75	150.89	148.96	149.40	5,344,392	-1.08(-0.72%)
Aug 09, 2021	151.14	151.42	150.33	150.48	3,691,845	-0.49(-0.32%)
Aug 06, 2021	150.57	151.14	150.53	150.97	3,899,452	-0.13(-0.08%)
Aug 05, 2021	150.54	151.14	150.09	151.09	3,422,268	+0.83(+0.55%)
Aug 04, 2021	149.85	150.64	149.37	150.26	5,807,131	+0.30(+0.20%)
Aug 03, 2021	149.28	150.04	148.07	149.96	5,554,496	+0.95(+0.64%)
Aug 02, 2021	150.22	150.42	148.80	149.01	6,260,077	-0.54(-0.36%)
Jul 30, 2021	148.69	149.70	148.65	149.54	5,205,669	-0.10(-0.06%)
Jul 29, 2021	148.79	150.15	148.78	149.64	6,168,801	+0.69(+0.46%)
Jul 28, 2021	149.18	149.73	147.53	148.95	7,150,118	-0.18(-0.12%)
Jul 27, 2021	150.37	150.42	147.25	149.13	9,278,167	-1.42(-0.95%)
Jul 26, 2021	150.25	150.83	149.69	150.56	4,612,025	-0.08(-0.05%)
Jul 23, 2021	149.82	150.71	149.28	150.64	6,450,233	+1.48(+0.99%)
Jul 22, 2021	148.37	149.27	148.37	149.15	4,912,481	+1.09(+0.74%)
Jul 21, 2021	146.59	148.09	146.32	148.06	6,273,222	+1.41(+0.96%)
Jul 20, 2021	145.22	147.46	144.39	146.65	7,546,052	+2.14(+1.48%)
Jul 19, 2021	144.78	145.18	143.66	144.50	12,439,122	-2.02(-1.38%)
Jul 16, 2021	148.28	148.98	146.38	146.52	7,734,934	-1.46(-0.99%)
Jul 15, 2021	149.04	149.15	147.19	147.98	6,414,598	-1.23(-0.82%)
Jul 14, 2021	149.31	149.97	148.56	149.21	6,603,720	+1.09(+0.74%)
Jul 13, 2021	147.26	149.19	147.14	148.12	7,797,198	+0.60(+0.41%)
Jul 12, 2021	147.98	148.05	147.04	147.52	4,934,053	+0.12(+0.08%)
Jul 09, 2021	145.88	147.54	145.66	147.40	5,013,959	+1.34(+0.92%)
Jul 08, 2021	145.13	146.46	144.47	146.05	8,763,590	-1.39(-0.95%)
Jul 07, 2021	147.58	147.75	146.27	147.45	7,632,973	+0.80(+0.55%)
Jul 06, 2021	146.41	147.34	145.25	146.65	6,088,343	+0.56(+0.38%)
Jul 02, 2021	144.88	146.24	144.84	146.09	6,555,015	+1.90(+1.32%)
Jul 01, 2021	143.75	144.19	143.22	144.19	5,968,342	+0.24(+0.17%)
Jun 30, 2021	143.88	144.30	143.50	143.95	5,648,082	-0.16(-0.11%)
Jun 29, 2021	143.14	144.17	142.81	144.10	5,040,242	+1.04(+0.73%)
Jun 28, 2021	142.16	143.23	142.13	143.06	6,440,734	+1.48(+1.05%)
Jun 25, 2021	141.87	141.98	141.34	141.58	7,378,345	-0.17(-0.12%)
Jun 24, 2021	141.76	142.18	141.46	141.75	6,297,784	+0.89(+0.63%)
Jun 23, 2021	141.03	141.35	140.55	140.86	4,242,104	-0.16(-0.11%)
Jun 22, 2021	139.66	141.09	139.50	141.01	4,745,807	+1.27(+0.91%)
Jun 21, 2021	138.32	139.82	137.43	139.75	6,296,272	+1.48(+1.07%)
Jun 18, 2021	138.87	139.39	138.10	138.26	10,696,275	-1.27(-0.91%)
Jun 17, 2021	137.54	140.11	137.54	139.54	8,151,589	+1.59(+1.16%)
Jun 16, 2021	138.96	139.22	136.59	137.94	9,866,625	-0.75(-0.54%)
Jun 15, 2021	139.44	139.44	138.44	138.69	7,847,045	-0.86(-0.61%)
Jun 14, 2021	138.28	139.56	137.72	139.55	5,871,549	+1.40(+1.01%)
Jun 11, 2021	137.51	138.15	137.38	138.15	6,218,176	+0.82(+0.60%)
Jun 10, 2021	136.61	137.67	136.12	137.33	5,799,352	+1.00(+0.73%)
Jun 09, 2021	136.89	137.13	136.25	136.33	5,016,117	+0.10(+0.07%)
Jun 08, 2021	136.87	137.45	135.85	136.23	4,573,639	+0.01(+0.01%)
Jun 07, 2021	136.13	136.38	135.56	136.22	6,053,045	-0.03(-0.02%)
Jun 04, 2021	134.50	136.41	134.50	136.25	5,745,973	+2.57(+1.92%)
Jun 03, 2021	133.85	134.38	132.86	133.68	6,536,682	-1.26(-0.93%)
Jun 02, 2021	134.28	135.48	134.03	134.94	5,188,378	+0.93(+0.69%)
Jun 01, 2021	135.28	135.42	133.77	134.01	6,631,790	-0.66(-0.49%)
May 28, 2021	134.88	135.45	134.61	134.67	4,739,448	+0.48(+0.36%)
May 27, 2021	134.79	135.34	134.17	134.20	5,833,505	-0.71(-0.53%)
May 26, 2021	135.11	135.50	134.47	134.91	6,839,779	-0.01(-0.01%)
May 25, 2021	135.42	135.74	134.62	134.92	5,779,433	+0.04(+0.03%)
May 24, 2021	133.62	135.34	133.56	134.88	6,796,406	+2.35(+1.78%)
May 21, 2021	133.93	134.06	132.40	132.52	7,269,920	-0.73(-0.55%)
May 20, 2021	131.28	133.70	131.26	133.25	8,645,674	+2.50(+1.91%)
May 19, 2021	128.27	130.85	127.96	130.75	15,713,606	+0.46(+0.35%)
May 18, 2021	131.73	132.00	130.21	130.29	6,030,390	-1.05(-0.80%)
May 17, 2021	131.54	131.58	130.15	131.35	8,357,385	-0.97(-0.74%)
May 14, 2021	130.92	132.77	130.66	132.32	8,644,267	+2.85(+2.20%)
May 13, 2021	129.18	130.63	128.60	129.47	11,618,400	+1.69(+1.32%)
May 12, 2021	129.54	130.25	127.43	127.78	15,113,707	-3.70(-2.81%)
May 11, 2021	129.35	131.75	129.04	131.47	13,897,056	-0.40(-0.30%)
May 10, 2021	134.63	134.70	131.82	131.87	10,451,620	-3.41(-2.52%)
May 07, 2021	135.48	136.09	134.70	135.29	9,864,173	+1.15(+0.86%)
May 06, 2021	132.75	134.22	131.79	134.14	7,367,847	+1.33(+1.00%)
May 05, 2021	134.22	134.41	132.55	132.81	5,775,413	-0.32(-0.24%)
May 04, 2021	134.55	134.59	131.65	133.13	10,234,654	-2.43(-1.79%)

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.

TECHNOLOGY (NY: XLK )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

TECHNOLOGY (NY: XLK )

Historical Prices

Sections

Services

Decatur Daily Democrat