Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	142.95	144.61	140.31	143.18	111,726	-2.00(-1.38%)
Jun 29, 2022	146.10	146.60	144.61	145.18	76,683	-0.84(-0.58%)
Jun 28, 2022	149.32	150.90	145.84	146.02	97,905	-1.84(-1.25%)
Jun 27, 2022	149.63	149.63	147.24	147.86	59,182	-0.87(-0.58%)
Jun 24, 2022	143.92	148.77	143.91	148.73	63,355	+5.47(+3.82%)
Jun 23, 2022	143.76	143.91	140.91	143.26	81,377	-0.10(-0.07%)
Jun 22, 2022	141.52	144.50	141.52	143.36	58,283	-0.39(-0.27%)
Jun 21, 2022	143.86	144.66	143.09	143.75	73,377	+3.08(+2.19%)
Jun 17, 2022	140.20	142.24	139.22	140.67	175,571	+0.76(+0.55%)
Jun 16, 2022	140.79	140.79	138.76	139.90	123,693	-4.30(-2.98%)
Jun 15, 2022	144.07	146.33	141.73	144.20	95,359	+1.98(+1.39%)
Jun 14, 2022	143.53	144.70	141.13	142.22	151,137	-0.79(-0.55%)
Jun 13, 2022	144.15	145.39	142.32	143.01	1,030,019	-5.39(-3.63%)
Jun 10, 2022	151.38	151.64	148.35	148.40	101,140	-6.22(-4.02%)
Jun 09, 2022	158.62	158.66	154.60	154.62	55,715	-4.37(-2.75%)
Jun 08, 2022	160.20	160.87	158.47	159.00	72,903	-2.60(-1.61%)
Jun 07, 2022	159.02	161.84	159.02	161.59	46,229	+1.26(+0.79%)
Jun 06, 2022	161.81	163.23	160.21	160.33	51,020	+0.34(+0.21%)
Jun 03, 2022	160.95	161.31	159.93	160.00	83,644	-2.45(-1.51%)
Jun 02, 2022	159.71	162.51	159.08	162.45	105,914	+2.89(+1.81%)
Jun 01, 2022	161.53	162.24	158.19	159.56	103,679	-2.65(-1.64%)
May 31, 2022	160.88	163.21	160.24	162.22	178,993	-0.16(-0.10%)
May 27, 2022	160.57	162.48	160.29	162.38	64,210	+2.74(+1.72%)
May 26, 2022	157.23	160.31	157.23	159.64	48,266	+4.10(+2.64%)
May 25, 2022	152.98	156.57	152.98	155.54	71,511	+1.83(+1.19%)
May 24, 2022	153.76	154.13	150.62	153.71	111,921	-1.27(-0.82%)
May 23, 2022	151.98	155.87	151.98	154.98	93,328	+5.40(+3.61%)
May 20, 2022	150.56	151.49	146.25	149.57	130,181	+0.40(+0.27%)
May 19, 2022	148.04	150.47	147.73	149.17	706,690	-0.81(-0.54%)
May 18, 2022	152.31	152.99	149.33	149.98	1,130,584	-4.13(-2.68%)
May 17, 2022	152.54	154.47	151.70	154.11	1,073,778	+4.82(+3.23%)
May 16, 2022	150.33	150.73	148.13	149.29	748,044	-1.68(-1.11%)
May 13, 2022	150.03	152.28	149.77	150.98	142,900	+3.25(+2.20%)
May 12, 2022	147.19	149.21	144.70	147.73	168,045	-0.95(-0.64%)
May 11, 2022	149.96	153.27	148.54	148.68	133,386	-1.36(-0.91%)
May 10, 2022	153.04	154.19	148.06	150.04	1,005,550	-1.45(-0.96%)
May 09, 2022	154.02	154.57	150.79	151.50	191,013	-5.07(-3.24%)
May 06, 2022	157.50	157.50	154.28	156.56	114,638	-1.97(-1.24%)
May 05, 2022	162.10	162.12	156.84	158.54	97,653	-5.47(-3.34%)
May 04, 2022	159.75	164.33	158.25	164.01	106,010	+4.86(+3.05%)
May 03, 2022	157.98	160.28	157.46	159.15	190,934	+1.77(+1.12%)
May 02, 2022	157.08	157.72	154.06	157.38	164,251	+0.70(+0.45%)
Apr 29, 2022	161.28	162.37	156.32	156.68	119,260	-5.60(-3.45%)
Apr 28, 2022	161.12	163.06	159.42	162.28	123,043	+3.14(+1.97%)
Apr 27, 2022	159.34	161.56	158.81	159.14	174,945	+1.27(+0.80%)
Apr 26, 2022	160.71	161.87	157.87	157.87	194,154	-4.88(-3.00%)
Apr 25, 2022	160.57	162.93	158.77	162.75	99,690	+0.55(+0.34%)
Apr 22, 2022	167.14	167.14	162.02	162.20	112,959	-5.09(-3.04%)
Apr 21, 2022	172.01	172.90	166.89	167.28	74,261	-3.21(-1.88%)
Apr 20, 2022	170.56	172.29	170.25	170.50	92,698	+1.16(+0.69%)
Apr 19, 2022	166.47	169.69	166.47	169.33	79,563	+3.31(+1.99%)
Apr 18, 2022	164.39	166.85	164.39	166.03	81,336	+0.80(+0.48%)
Apr 14, 2022	166.64	167.78	165.21	165.23	85,523	-1.84(-1.10%)
Apr 13, 2022	164.45	167.27	164.19	167.06	79,074	+0.94(+0.57%)
Apr 12, 2022	168.69	169.61	165.34	166.12	170,751	-1.93(-1.15%)
Apr 11, 2022	168.44	169.99	167.89	168.06	163,649	-1.13(-0.67%)
Apr 08, 2022	168.03	170.36	167.81	169.19	63,958	+1.23(+0.73%)
Apr 07, 2022	168.52	168.81	165.57	167.96	136,471	-1.00(-0.59%)
Apr 06, 2022	170.21	170.21	168.41	168.96	143,802	-2.77(-1.61%)
Apr 05, 2022	173.06	174.10	171.39	171.73	71,399	-2.00(-1.15%)
Apr 04, 2022	173.11	174.72	172.07	173.73	76,045	+0.35(+0.20%)

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.