Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	172.79	174.97	170.42	172.95	228,828	-1.80(-1.03%)
Jun 29, 2022	175.79	175.79	172.81	174.75	231,630	-1.14(-0.65%)
Jun 28, 2022	181.31	182.29	175.57	175.89	249,699	-4.49(-2.49%)
Jun 27, 2022	181.50	181.84	178.92	180.38	372,944	-0.56(-0.31%)
Jun 24, 2022	177.13	180.95	176.71	180.94	266,158	+5.77(+3.29%)
Jun 23, 2022	172.61	175.60	171.38	175.17	285,100	+3.97(+2.32%)
Jun 22, 2022	169.14	173.08	168.21	171.20	389,947	+0.20(+0.12%)
Jun 21, 2022	170.31	172.61	170.31	171.01	470,416	+3.70(+2.21%)
Jun 17, 2022	165.95	168.88	164.88	167.31	701,531	+1.96(+1.18%)
Jun 16, 2022	168.94	169.06	164.15	165.35	290,230	-7.91(-4.57%)
Jun 15, 2022	171.95	175.81	170.28	173.26	556,437	+3.29(+1.93%)
Jun 14, 2022	171.58	172.05	168.46	169.97	335,292	-0.35(-0.21%)
Jun 13, 2022	174.25	174.89	169.68	170.33	492,355	-9.21(-5.13%)
Jun 10, 2022	182.47	182.59	179.09	179.54	296,804	-6.41(-3.45%)
Jun 09, 2022	189.77	190.60	185.92	185.95	204,144	-4.89(-2.56%)
Jun 08, 2022	192.04	193.30	190.29	190.84	148,858	-2.17(-1.12%)
Jun 07, 2022	188.68	193.28	188.32	193.01	190,683	+2.61(+1.37%)
Jun 06, 2022	192.19	192.29	189.75	190.40	231,267	+0.86(+0.45%)
Jun 03, 2022	190.98	191.49	188.93	189.54	156,175	-3.30(-1.71%)
Jun 02, 2022	186.07	192.96	185.62	192.84	194,068	+7.17(+3.86%)
Jun 01, 2022	189.20	190.15	184.24	185.67	250,999	-2.52(-1.34%)
May 31, 2022	190.82	190.99	187.20	188.19	263,599	-3.29(-1.72%)
May 27, 2022	186.64	191.48	186.64	191.48	238,061	+6.73(+3.64%)
May 26, 2022	180.47	185.68	180.47	184.75	247,895	+4.83(+2.69%)
May 25, 2022	176.60	181.01	176.31	179.91	266,061	+2.79(+1.57%)
May 24, 2022	179.71	179.71	175.11	177.13	219,656	-4.56(-2.51%)
May 23, 2022	181.82	182.15	178.60	181.69	220,811	+1.28(+0.71%)
May 20, 2022	181.84	182.43	175.45	180.41	326,628	+1.03(+0.58%)
May 19, 2022	175.32	181.64	175.32	179.37	292,502	+2.80(+1.58%)
May 18, 2022	182.03	182.53	175.71	176.58	194,612	-7.51(-4.08%)
May 17, 2022	183.93	184.84	180.45	184.09	329,195	+3.61(+2.00%)
May 16, 2022	182.75	183.83	180.22	180.48	258,013	-3.38(-1.84%)
May 13, 2022	178.80	184.66	178.58	183.85	309,425	+7.62(+4.32%)
May 12, 2022	172.87	178.21	171.30	176.23	665,377	+2.33(+1.34%)
May 11, 2022	177.43	181.06	173.60	173.90	519,156	-4.53(-2.54%)
May 10, 2022	181.48	182.49	174.25	178.43	546,906	+0.82(+0.46%)
May 09, 2022	184.43	185.19	176.71	177.61	487,122	-10.29(-5.47%)
May 06, 2022	191.11	191.11	185.01	187.90	500,995	-4.76(-2.47%)
May 05, 2022	199.39	199.67	190.53	192.66	294,716	-8.86(-4.40%)
May 04, 2022	196.45	201.86	192.19	201.52	309,093	+5.26(+2.68%)
May 03, 2022	195.97	197.69	195.09	196.27	228,433	+0.20(+0.10%)
May 02, 2022	194.14	196.53	191.22	196.07	583,608	+1.68(+0.87%)
Apr 29, 2022	199.82	202.79	194.09	194.39	247,186	-6.95(-3.45%)
Apr 28, 2022	198.88	202.50	195.16	201.34	289,548	+4.50(+2.29%)
Apr 27, 2022	197.51	200.59	196.09	196.84	811,809	-0.16(-0.08%)
Apr 26, 2022	203.02	203.22	196.88	197.00	332,941	-6.94(-3.40%)
Apr 25, 2022	200.44	204.09	199.43	203.94	330,617	+2.49(+1.24%)
Apr 22, 2022	206.69	206.90	201.41	201.44	288,166	-5.23(-2.53%)
Apr 21, 2022	214.97	216.02	206.16	206.67	193,894	-6.46(-3.03%)
Apr 20, 2022	214.93	214.93	212.64	213.13	102,979	-0.70(-0.33%)
Apr 19, 2022	208.40	214.23	208.00	213.83	140,058	+5.53(+2.66%)
Apr 18, 2022	209.62	209.93	206.86	208.30	186,274	-2.13(-1.01%)
Apr 14, 2022	214.31	214.84	210.35	210.42	123,801	-3.73(-1.74%)
Apr 13, 2022	210.39	214.42	209.87	214.15	138,084	+4.20(+2.00%)
Apr 12, 2022	213.87	215.79	209.19	209.95	269,291	-1.50(-0.71%)
Apr 11, 2022	212.65	213.87	211.19	211.45	178,103	-2.95(-1.38%)
Apr 08, 2022	215.41	216.64	213.65	214.40	164,685	-1.83(-0.85%)
Apr 07, 2022	215.20	217.31	212.78	216.23	200,851	+0.77(+0.36%)
Apr 06, 2022	216.79	216.79	213.20	215.46	208,345	-3.52(-1.61%)
Apr 05, 2022	223.65	224.21	218.58	218.99	173,284	-4.68(-2.09%)
Apr 04, 2022	221.75	223.92	221.07	223.66	164,850	+2.89(+1.31%)

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.