Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	275.60	283.41	273.79	281.78	116,701	+4.98(+1.80%)
Jun 29, 2022	274.09	277.24	270.77	276.80	89,265	+2.23(+0.81%)
Jun 28, 2022	278.56	280.00	272.81	274.57	108,625	-3.63(-1.30%)
Jun 27, 2022	276.61	282.01	275.18	278.20	130,361	+1.03(+0.37%)
Jun 24, 2022	267.43	277.76	266.50	277.17	263,740	+12.72(+4.81%)
Jun 23, 2022	264.65	266.18	260.70	264.45	137,006	+0.12(+0.05%)
Jun 22, 2022	262.05	264.90	261.70	264.33	132,929	+0.83(+0.31%)
Jun 21, 2022	261.79	265.41	260.60	263.50	153,052	+3.63(+1.40%)
Jun 17, 2022	264.57	264.57	254.37	259.87	423,136	-2.28(-0.87%)
Jun 16, 2022	265.52	265.74	261.34	262.15	104,494	-7.02(-2.61%)
Jun 15, 2022	267.73	271.80	267.22	269.17	114,125	+1.18(+0.44%)
Jun 14, 2022	270.88	272.70	265.81	267.99	158,082	-1.66(-0.62%)
Jun 13, 2022	270.07	272.65	266.25	269.65	100,063	-4.72(-1.72%)
Jun 10, 2022	279.64	279.64	273.93	274.37	97,415	-6.43(-2.29%)
Jun 09, 2022	283.62	285.64	280.48	280.80	119,022	-1.92(-0.68%)
Jun 08, 2022	290.51	291.58	281.88	282.72	109,276	-8.20(-2.82%)
Jun 07, 2022	286.68	292.12	286.68	290.92	170,931	+1.33(+0.46%)
Jun 06, 2022	291.24	293.17	289.11	289.59	85,311	+3.27(+1.14%)
Jun 03, 2022	285.58	286.89	283.01	286.32	79,943	-0.07(-0.02%)
Jun 02, 2022	281.90	286.67	278.11	286.39	110,027	+5.77(+2.06%)
Jun 01, 2022	279.37	282.15	278.13	280.62	115,106	+0.25(+0.09%)
May 31, 2022	284.74	284.74	279.64	280.37	110,618	-4.50(-1.58%)
May 27, 2022	278.22	285.02	278.22	284.87	107,616	+6.31(+2.27%)
May 26, 2022	274.67	279.35	274.67	278.56	84,590	+5.20(+1.90%)
May 25, 2022	272.08	275.48	270.56	273.36	138,003	-0.57(-0.21%)
May 24, 2022	268.21	274.66	268.21	273.93	122,476	+5.36(+2.00%)
May 23, 2022	264.88	269.45	262.25	268.57	115,455	+5.82(+2.22%)
May 20, 2022	264.98	264.98	257.15	262.75	128,870	-1.34(-0.51%)
May 19, 2022	261.29	266.19	258.87	264.09	118,648	+0.95(+0.36%)
May 18, 2022	269.74	271.33	261.73	263.14	158,731	-8.02(-2.96%)
May 17, 2022	268.23	271.79	267.51	271.16	158,759	+4.90(+1.84%)
May 16, 2022	257.40	268.68	256.67	266.26	136,040	+9.59(+3.74%)
May 13, 2022	258.34	259.86	252.97	256.67	155,272	+0.19(+0.07%)
May 12, 2022	255.10	257.85	252.00	256.48	264,054	+1.03(+0.40%)
May 11, 2022	258.78	265.29	254.66	255.45	148,470	-4.62(-1.78%)
May 10, 2022	263.65	264.04	254.60	260.07	234,661	-1.17(-0.45%)
May 09, 2022	260.76	264.30	258.64	261.24	202,579	-1.46(-0.56%)
May 06, 2022	269.15	270.26	262.08	262.70	139,334	-8.34(-3.08%)
May 05, 2022	272.03	272.21	264.10	271.04	127,510	-1.71(-0.63%)
May 04, 2022	266.27	273.56	264.37	272.75	108,791	+7.72(+2.91%)
May 03, 2022	266.39	266.59	262.88	265.03	177,217	-1.15(-0.43%)
May 02, 2022	265.76	270.74	263.78	266.18	170,221	+0.88(+0.33%)
Apr 29, 2022	266.23	270.16	263.71	265.30	204,358	-3.07(-1.14%)
Apr 28, 2022	275.33	285.81	262.84	268.37	412,349	-10.11(-3.63%)
Apr 27, 2022	281.63	284.43	277.34	278.48	134,543	-3.59(-1.27%)
Apr 26, 2022	286.04	287.60	281.75	282.07	92,603	-3.15(-1.10%)
Apr 25, 2022	285.04	285.50	278.60	285.22	101,960	-0.77(-0.27%)
Apr 22, 2022	292.55	293.20	285.70	285.99	78,456	-7.98(-2.71%)
Apr 21, 2022	295.09	298.23	293.37	293.97	94,603	-0.79(-0.27%)
Apr 20, 2022	297.17	298.86	294.25	294.76	90,032	-1.19(-0.40%)
Apr 19, 2022	292.95	296.13	291.67	295.95	126,033	+4.88(+1.68%)
Apr 18, 2022	293.26	296.71	290.27	291.07	208,878	-3.25(-1.10%)
Apr 14, 2022	300.18	301.25	293.80	294.32	145,865	-3.80(-1.27%)
Apr 13, 2022	299.70	302.28	296.99	298.12	176,635	-3.30(-1.09%)
Apr 12, 2022	303.59	307.69	301.14	301.42	144,403	-3.87(-1.27%)
Apr 11, 2022	302.11	308.08	300.82	305.29	149,739	+3.37(+1.12%)
Apr 08, 2022	304.68	308.07	301.85	301.92	137,845	-3.07(-1.01%)
Apr 07, 2022	301.93	308.84	300.86	304.99	123,699	+3.06(+1.01%)
Apr 06, 2022	296.38	303.68	296.06	301.93	159,277	+5.42(+1.83%)
Apr 05, 2022	300.64	305.42	295.83	296.51	152,862	-4.20(-1.40%)
Apr 04, 2022	304.35	306.31	299.64	300.71	83,377	-3.71(-1.22%)

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.