Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	152.49	155.71	152.16	154.22	320,765	+0.48(+0.31%)
Jun 29, 2022	153.70	154.23	152.80	153.74	231,079	-0.19(-0.12%)
Jun 28, 2022	156.00	157.21	153.90	153.92	359,379	-1.63(-1.05%)
Jun 27, 2022	154.47	156.22	153.75	155.55	315,548	+0.96(+0.62%)
Jun 24, 2022	150.42	154.70	150.42	154.59	386,405	+5.05(+3.38%)
Jun 23, 2022	149.50	150.43	147.41	149.54	168,041	+0.82(+0.55%)
Jun 22, 2022	146.65	149.81	146.55	148.72	209,484	+1.03(+0.70%)
Jun 21, 2022	146.81	148.85	145.99	147.69	223,620	+0.80(+0.54%)
Jun 17, 2022	148.76	148.89	146.38	146.89	515,587	+0.75(+0.51%)
Jun 16, 2022	145.18	146.89	143.90	146.14	344,846	-1.73(-1.17%)
Jun 15, 2022	150.58	153.00	147.34	147.87	512,319	-0.96(-0.64%)
Jun 14, 2022	146.37	148.93	145.21	148.82	311,973	+3.03(+2.08%)
Jun 13, 2022	147.82	148.31	144.69	145.80	364,810	-4.04(-2.70%)
Jun 10, 2022	148.59	150.92	146.54	149.84	229,593	-0.50(-0.33%)
Jun 09, 2022	150.92	151.74	150.19	150.34	168,475	-0.83(-0.55%)
Jun 08, 2022	152.98	153.25	150.75	151.17	164,897	-2.40(-1.56%)
Jun 07, 2022	150.61	154.23	150.61	153.57	203,658	+1.96(+1.29%)
Jun 06, 2022	151.31	153.04	150.01	151.61	203,968	+1.80(+1.20%)
Jun 03, 2022	149.02	150.94	148.71	149.81	199,382	-0.22(-0.14%)
Jun 02, 2022	147.78	150.20	146.60	150.03	179,649	+2.38(+1.61%)
Jun 01, 2022	150.80	151.07	147.40	147.65	223,497	-3.38(-2.24%)
May 31, 2022	152.45	152.83	150.67	151.03	244,199	-2.06(-1.34%)
May 27, 2022	150.17	153.34	150.17	153.09	256,213	+3.09(+2.06%)
May 26, 2022	148.88	150.57	148.57	150.00	206,272	+1.39(+0.93%)
May 25, 2022	147.41	150.07	147.37	148.61	288,647	-0.40(-0.27%)
May 24, 2022	146.55	149.81	144.82	149.01	319,981	+0.93(+0.62%)
May 23, 2022	147.37	149.29	146.13	148.09	287,273	+1.75(+1.20%)
May 20, 2022	147.89	149.18	143.41	146.34	292,164	-1.29(-0.87%)
May 19, 2022	146.59	148.32	145.51	147.63	255,527	-0.09(-0.06%)
May 18, 2022	151.12	151.27	147.09	147.72	313,461	-4.16(-2.74%)
May 17, 2022	151.05	153.40	148.43	151.88	418,125	+5.35(+3.65%)
May 16, 2022	145.83	147.76	144.88	146.52	268,461	+1.27(+0.87%)
May 13, 2022	142.31	145.46	142.18	145.25	283,908	+4.16(+2.95%)
May 12, 2022	141.67	142.75	138.67	141.09	275,926	-0.43(-0.31%)
May 11, 2022	142.17	145.18	141.17	141.53	361,086	-1.29(-0.90%)
May 10, 2022	141.86	145.10	139.98	142.81	445,907	+1.78(+1.26%)
May 09, 2022	142.45	144.78	140.27	141.03	273,798	-1.86(-1.30%)
May 06, 2022	142.94	144.32	141.31	142.89	312,855	-1.02(-0.71%)
May 05, 2022	141.21	146.09	140.00	143.92	406,096	+0.66(+0.46%)
May 04, 2022	142.98	144.37	138.39	143.26	502,634	-1.21(-0.84%)
May 03, 2022	142.07	145.01	141.57	144.47	295,268	+2.36(+1.66%)
May 02, 2022	141.19	142.65	139.68	142.11	417,117	+0.91(+0.65%)
Apr 29, 2022	145.22	146.13	140.97	141.19	452,613	-4.33(-2.97%)
Apr 28, 2022	145.29	146.12	143.19	145.52	241,420	+0.93(+0.65%)
Apr 27, 2022	142.64	145.78	142.51	144.59	305,981	+2.09(+1.46%)
Apr 26, 2022	145.37	146.21	142.45	142.50	218,587	-3.66(-2.50%)
Apr 25, 2022	145.14	146.61	140.36	146.16	288,538	+0.22(+0.15%)
Apr 22, 2022	150.43	150.84	145.87	145.94	245,179	-4.35(-2.89%)
Apr 21, 2022	153.16	153.81	150.08	150.29	185,474	-1.53(-1.00%)
Apr 20, 2022	150.30	153.04	149.76	151.82	237,261	+2.06(+1.37%)
Apr 19, 2022	149.53	150.58	148.63	149.76	235,522	+0.68(+0.46%)
Apr 18, 2022	150.97	151.83	148.03	149.08	218,684	-2.58(-1.70%)
Apr 14, 2022	151.37	153.11	150.19	151.66	233,507	+0.39(+0.26%)
Apr 13, 2022	149.51	151.28	148.56	151.27	317,229	+1.79(+1.20%)
Apr 12, 2022	152.84	154.22	149.23	149.48	346,192	-3.01(-1.97%)
Apr 11, 2022	154.79	157.88	152.24	152.49	436,308	-2.67(-1.72%)
Apr 08, 2022	155.43	156.57	153.79	155.15	243,138	+0.67(+0.43%)
Apr 07, 2022	155.64	156.25	152.87	154.48	315,428	-1.69(-1.08%)
Apr 06, 2022	154.40	157.32	154.15	156.18	458,872	+0.94(+0.60%)
Apr 05, 2022	157.41	159.54	154.94	155.24	441,030	-1.88(-1.20%)
Apr 04, 2022	162.08	164.06	156.68	157.12	744,977	-2.16(-1.35%)

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.