Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	157.27	158.10	155.01	157.24	634,445	-2.07(-1.30%)
Jun 29, 2022	159.54	160.67	156.75	159.31	393,946	-0.12(-0.07%)
Jun 28, 2022	162.85	164.40	159.22	159.42	423,679	-2.75(-1.70%)
Jun 27, 2022	161.22	163.71	159.59	162.17	507,856	+1.55(+0.97%)
Jun 24, 2022	152.42	160.65	152.42	160.62	767,274	+9.58(+6.34%)
Jun 23, 2022	150.88	151.80	148.56	151.04	715,015	-0.20(-0.13%)
Jun 22, 2022	148.81	152.70	148.51	151.24	664,461	+0.34(+0.23%)
Jun 21, 2022	152.07	152.75	150.19	150.90	550,455	+0.43(+0.28%)
Jun 17, 2022	148.97	152.92	148.91	150.48	907,129	+1.56(+1.04%)
Jun 16, 2022	152.59	153.11	147.28	148.92	720,444	-7.57(-4.84%)
Jun 15, 2022	157.68	158.47	153.77	156.49	519,355	+0.01(+0.01%)
Jun 14, 2022	156.39	157.92	155.25	156.48	591,462	-0.11(-0.07%)
Jun 13, 2022	160.06	160.68	155.56	156.59	655,031	-7.47(-4.55%)
Jun 10, 2022	165.00	166.21	162.05	164.06	634,445	-4.92(-2.91%)
Jun 09, 2022	172.46	173.49	168.77	168.97	414,077	-4.70(-2.71%)
Jun 08, 2022	175.82	176.00	173.21	173.67	585,064	-2.75(-1.56%)
Jun 07, 2022	174.36	177.00	172.33	176.42	545,966	+1.56(+0.89%)
Jun 06, 2022	173.07	175.72	172.54	174.86	484,625	+2.61(+1.52%)
Jun 03, 2022	171.00	172.90	170.29	172.25	365,674	-0.17(-0.10%)
Jun 02, 2022	169.26	172.55	167.66	172.42	400,904	+4.30(+2.56%)
Jun 01, 2022	167.84	169.42	164.93	168.12	533,761	+0.50(+0.30%)
May 31, 2022	166.16	169.02	163.91	167.62	1,135,614	-0.29(-0.17%)
May 27, 2022	164.77	167.96	164.48	167.91	360,850	+4.60(+2.82%)
May 26, 2022	162.25	164.22	161.41	163.31	456,585	+3.38(+2.12%)
May 25, 2022	156.42	160.99	155.26	159.92	695,703	+2.44(+1.55%)
May 24, 2022	159.75	160.33	153.41	157.49	727,184	-3.74(-2.32%)
May 23, 2022	160.85	162.08	156.54	161.23	528,348	+2.13(+1.34%)
May 20, 2022	163.87	164.22	155.75	159.10	721,763	-3.21(-1.98%)
May 19, 2022	161.48	163.70	159.75	162.31	574,495	-0.63(-0.39%)
May 18, 2022	169.72	170.13	162.40	162.94	568,051	-9.36(-5.43%)
May 17, 2022	171.06	172.55	168.94	172.30	432,366	+4.53(+2.70%)
May 16, 2022	167.23	169.27	164.98	167.78	439,520	-0.79(-0.47%)
May 13, 2022	167.95	171.56	167.67	168.57	483,648	+1.78(+1.07%)
May 12, 2022	165.58	169.23	163.44	166.79	644,310	+0.69(+0.41%)
May 11, 2022	166.46	168.78	165.27	166.10	680,813	+0.00(+0.00%)
May 10, 2022	171.47	172.49	163.60	166.10	667,690	-4.52(-2.65%)
May 09, 2022	168.72	173.13	168.69	170.62	530,300	-0.90(-0.52%)
May 06, 2022	171.87	172.96	169.03	171.52	400,807	-1.87(-1.08%)
May 05, 2022	176.20	177.90	171.52	173.39	540,631	-5.94(-3.31%)
May 04, 2022	175.38	179.89	173.97	179.33	515,528	+4.10(+2.34%)
May 03, 2022	173.50	177.03	173.28	175.22	499,362	+1.86(+1.07%)
May 02, 2022	175.50	176.38	170.06	173.37	702,521	-1.31(-0.75%)
Apr 29, 2022	178.01	179.31	174.30	174.67	779,514	-2.87(-1.62%)
Apr 28, 2022	175.89	178.19	172.98	177.55	747,998	+2.17(+1.24%)
Apr 27, 2022	171.12	177.71	170.48	175.38	1,261,216	+6.88(+4.08%)
Apr 26, 2022	170.22	174.07	165.94	168.50	1,167,043	+5.35(+3.28%)
Apr 25, 2022	160.76	163.26	157.18	163.15	835,884	+1.23(+0.76%)
Apr 22, 2022	166.09	167.23	161.70	161.93	682,906	-4.95(-2.97%)
Apr 21, 2022	167.80	169.93	166.28	166.88	633,748	+1.41(+0.85%)
Apr 20, 2022	165.00	167.29	164.76	165.47	462,265	+1.98(+1.21%)
Apr 19, 2022	159.27	164.29	158.33	163.48	561,550	+4.69(+2.95%)
Apr 18, 2022	160.16	162.03	158.05	158.79	505,715	-2.23(-1.39%)
Apr 14, 2022	167.40	168.47	160.96	161.03	651,948	-5.82(-3.49%)
Apr 13, 2022	166.72	167.34	162.60	166.85	1,276,039	-0.95(-0.56%)
Apr 12, 2022	170.40	171.64	166.53	167.80	417,964	-2.02(-1.19%)
Apr 11, 2022	170.22	172.51	169.29	169.82	538,578	-0.21(-0.13%)
Apr 08, 2022	168.69	171.29	166.99	170.03	647,036	+1.99(+1.19%)
Apr 07, 2022	167.52	169.05	165.28	168.04	568,775	-0.53(-0.32%)
Apr 06, 2022	167.99	169.39	164.88	168.57	757,940	-1.08(-0.64%)
Apr 05, 2022	168.53	170.76	167.71	169.65	821,728	+0.81(+0.48%)
Apr 04, 2022	168.70	169.23	167.02	168.84	828,298	-0.45(-0.27%)

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.