Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	154.07	155.67	149.69	155.56	305,412	-2.14(-1.36%)
Jun 29, 2022	157.38	158.62	154.49	157.70	263,933	+0.53(+0.34%)
Jun 28, 2022	161.47	165.19	157.10	157.17	305,522	-2.24(-1.41%)
Jun 27, 2022	161.80	161.80	157.47	159.41	261,502	-2.46(-1.52%)
Jun 24, 2022	155.03	162.58	155.03	161.87	425,955	+9.03(+5.91%)
Jun 23, 2022	157.11	157.11	151.22	152.84	241,199	-2.75(-1.77%)
Jun 22, 2022	154.72	156.50	153.62	155.59	488,250	-2.04(-1.29%)
Jun 21, 2022	153.94	157.94	152.61	157.63	488,163	+6.67(+4.42%)
Jun 17, 2022	150.34	152.97	147.94	150.96	718,575	+1.35(+0.90%)
Jun 16, 2022	155.73	156.07	148.59	149.61	294,960	-11.47(-7.12%)
Jun 15, 2022	160.90	163.59	158.35	161.08	249,284	+1.53(+0.96%)
Jun 14, 2022	158.82	161.55	158.24	159.55	322,979	+0.99(+0.62%)
Jun 13, 2022	164.63	165.17	157.80	158.56	357,120	-12.67(-7.40%)
Jun 10, 2022	170.93	173.73	168.35	171.23	341,412	-1.65(-0.95%)
Jun 09, 2022	179.00	179.00	172.87	172.88	431,472	-4.40(-2.48%)
Jun 08, 2022	173.60	178.10	171.89	177.28	285,603	+3.18(+1.83%)
Jun 07, 2022	167.84	174.21	167.72	174.10	262,912	+3.10(+1.81%)
Jun 06, 2022	172.75	173.47	170.21	171.00	191,814	+0.15(+0.09%)
Jun 03, 2022	171.99	172.60	169.84	170.85	191,927	-2.64(-1.52%)
Jun 02, 2022	172.76	173.82	169.61	173.49	320,116	+3.78(+2.23%)
Jun 01, 2022	171.33	171.33	167.78	169.71	235,481	-0.57(-0.33%)
May 31, 2022	169.65	172.04	167.63	170.28	331,136	+1.05(+0.62%)
May 27, 2022	166.13	169.37	165.74	169.23	220,856	+4.69(+2.85%)
May 26, 2022	159.93	165.62	159.93	164.54	244,525	+5.04(+3.16%)
May 25, 2022	154.86	161.54	154.86	159.50	261,944	+3.09(+1.98%)
May 24, 2022	158.01	158.92	152.21	156.41	315,766	-4.69(-2.91%)
May 23, 2022	158.57	161.63	155.82	161.10	229,105	+3.41(+2.16%)
May 20, 2022	159.70	160.60	154.25	157.69	320,970	-0.59(-0.37%)
May 19, 2022	153.56	160.77	153.46	158.28	357,942	+1.91(+1.22%)
May 18, 2022	157.44	161.02	156.15	156.37	266,440	-3.43(-2.15%)
May 17, 2022	157.97	160.44	156.40	159.80	189,745	+5.70(+3.70%)
May 16, 2022	155.41	156.76	152.72	154.10	237,704	-3.08(-1.96%)
May 13, 2022	153.58	160.50	153.03	157.18	445,294	+6.66(+4.42%)
May 12, 2022	150.17	151.50	147.35	150.52	493,277	-1.42(-0.93%)
May 11, 2022	152.38	157.64	151.38	151.94	352,039	-1.68(-1.09%)
May 10, 2022	154.09	155.37	149.95	153.62	447,811	+2.01(+1.33%)
May 09, 2022	153.40	155.62	149.67	151.61	599,379	-5.37(-3.42%)
May 06, 2022	161.66	161.66	155.48	156.98	308,874	-5.89(-3.62%)
May 05, 2022	167.53	169.68	161.24	162.87	223,606	-7.97(-4.67%)
May 04, 2022	166.09	171.71	162.25	170.84	349,076	+4.63(+2.79%)
May 03, 2022	162.87	169.82	162.87	166.21	304,967	+2.93(+1.79%)
May 02, 2022	165.00	166.32	157.57	163.28	465,143	-2.96(-1.78%)
Apr 29, 2022	165.86	170.25	164.85	166.24	632,144	+0.35(+0.21%)
Apr 28, 2022	164.58	168.03	160.37	165.89	399,576	+1.81(+1.10%)
Apr 27, 2022	160.76	165.65	159.25	164.08	437,304	+4.23(+2.65%)
Apr 26, 2022	167.31	167.34	159.67	159.85	381,397	-7.75(-4.62%)
Apr 25, 2022	163.23	168.00	161.13	167.60	305,931	+3.29(+2.00%)
Apr 22, 2022	168.96	169.01	164.02	164.31	252,784	-5.63(-3.31%)
Apr 21, 2022	177.17	178.39	169.66	169.94	237,927	-4.09(-2.35%)
Apr 20, 2022	175.06	176.61	172.19	174.03	217,293	-0.59(-0.34%)
Apr 19, 2022	173.90	177.02	172.89	174.62	285,535	+2.15(+1.25%)
Apr 18, 2022	172.95	174.88	171.38	172.47	208,840	-0.99(-0.57%)
Apr 14, 2022	171.68	175.69	171.19	173.46	254,064	+3.17(+1.86%)
Apr 13, 2022	163.31	170.57	161.31	170.29	262,083	+5.71(+3.47%)
Apr 12, 2022	169.60	169.60	163.88	164.58	260,550	-2.99(-1.78%)
Apr 11, 2022	166.92	169.89	166.38	167.57	224,029	+0.30(+0.18%)
Apr 08, 2022	166.51	170.19	165.10	167.27	232,127	+0.47(+0.28%)
Apr 07, 2022	169.78	170.04	163.78	166.80	275,400	-3.69(-2.16%)
Apr 06, 2022	172.24	173.70	168.78	170.49	312,548	-4.68(-2.67%)
Apr 05, 2022	176.32	177.46	173.94	175.17	487,004	+0.69(+0.40%)
Apr 04, 2022	173.08	176.74	172.44	174.48	388,322	+1.95(+1.13%)

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.