Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	163.16	163.66	161.86	162.76	40,081	-1.06(-0.65%)
Jun 29, 2022	163.33	164.39	163.16	163.82	47,090	+1.07(+0.66%)
Jun 28, 2022	165.19	165.79	162.54	162.75	43,988	-1.89(-1.15%)
Jun 27, 2022	164.93	164.93	164.00	164.64	25,500	+0.03(+0.02%)
Jun 24, 2022	162.19	164.68	161.76	164.61	41,750	+3.62(+2.25%)
Jun 23, 2022	159.05	161.10	159.05	160.99	54,498	+2.84(+1.80%)
Jun 22, 2022	157.28	159.03	156.66	158.15	24,489	+0.15(+0.09%)
Jun 21, 2022	155.59	158.59	155.11	158.00	75,298	+3.90(+2.53%)
Jun 17, 2022	154.85	154.85	153.10	154.10	48,936	-0.20(-0.13%)
Jun 16, 2022	153.66	155.32	152.58	154.31	63,140	-1.71(-1.09%)
Jun 15, 2022	156.91	157.96	154.66	156.01	37,607	+0.25(+0.16%)
Jun 14, 2022	156.98	157.73	154.65	155.76	93,250	-1.09(-0.70%)
Jun 13, 2022	157.91	158.89	156.32	156.85	91,316	-3.72(-2.32%)
Jun 10, 2022	159.44	161.57	158.48	160.57	79,305	-0.19(-0.12%)
Jun 09, 2022	162.93	164.21	160.77	160.77	23,835	-2.38(-1.46%)
Jun 08, 2022	163.66	164.66	163.13	163.15	15,012	-1.38(-0.84%)
Jun 07, 2022	162.23	164.62	162.14	164.53	33,770	+0.85(+0.52%)
Jun 06, 2022	163.86	164.60	163.23	163.68	27,455	+0.68(+0.42%)
Jun 03, 2022	164.12	164.12	162.70	163.00	52,474	-1.14(-0.69%)
Jun 02, 2022	163.23	164.31	160.32	164.14	259,197	+0.85(+0.52%)
Jun 01, 2022	165.55	165.82	162.16	163.29	29,330	-2.36(-1.42%)
May 31, 2022	165.28	166.52	163.93	165.65	45,060	-0.63(-0.38%)
May 27, 2022	164.84	166.28	164.58	166.28	30,661	+1.79(+1.09%)
May 26, 2022	164.11	165.28	163.91	164.49	16,464	+1.23(+0.76%)
May 25, 2022	162.56	163.49	161.91	163.26	64,756	+0.32(+0.19%)
May 24, 2022	160.85	163.10	160.07	162.94	76,353	+2.45(+1.52%)
May 23, 2022	159.46	161.19	158.97	160.50	41,194	+2.44(+1.54%)
May 20, 2022	158.36	158.57	155.23	158.06	113,439	+0.44(+0.28%)
May 19, 2022	158.97	158.97	156.32	157.62	46,801	-2.48(-1.55%)
May 18, 2022	169.82	169.82	159.75	160.10	60,477	-11.07(-6.47%)
May 17, 2022	172.71	172.71	169.14	171.18	32,658	-0.81(-0.47%)
May 16, 2022	171.08	172.54	170.80	171.99	42,090	+0.60(+0.35%)
May 13, 2022	170.00	171.56	169.68	171.38	50,675	+2.29(+1.35%)
May 12, 2022	169.17	170.13	167.49	169.09	65,294	+0.15(+0.09%)
May 11, 2022	169.58	171.57	168.84	168.94	30,087	-0.28(-0.17%)
May 10, 2022	171.53	171.98	168.78	169.23	35,498	-1.28(-0.75%)
May 09, 2022	168.98	171.80	168.49	170.50	78,391	+0.82(+0.48%)
May 06, 2022	168.54	170.23	168.00	169.69	60,038	+0.98(+0.58%)
May 05, 2022	170.50	170.83	167.66	168.70	44,556	-2.69(-1.57%)
May 04, 2022	168.53	171.48	167.66	171.39	144,949	+3.07(+1.82%)
May 03, 2022	167.35	169.62	167.35	168.32	181,815	+0.33(+0.20%)
May 02, 2022	171.27	171.57	166.03	167.99	96,165	-2.07(-1.22%)
Apr 29, 2022	173.20	173.59	169.88	170.06	29,702	-4.45(-2.55%)
Apr 28, 2022	172.19	174.56	172.19	174.52	38,750	+2.01(+1.16%)
Apr 27, 2022	172.40	173.99	171.48	172.51	57,018	+0.97(+0.57%)
Apr 26, 2022	174.24	174.24	171.42	171.54	24,360	-2.79(-1.60%)
Apr 25, 2022	173.84	174.78	171.33	174.32	58,697	+0.55(+0.31%)
Apr 22, 2022	177.05	177.05	173.62	173.78	90,604	-2.34(-1.33%)
Apr 21, 2022	176.59	177.66	176.12	176.12	19,081	+0.06(+0.03%)
Apr 20, 2022	174.79	176.37	174.75	176.06	26,948	+2.26(+1.30%)
Apr 19, 2022	171.18	173.90	171.18	173.80	25,993	+2.68(+1.57%)
Apr 18, 2022	172.56	172.72	170.81	171.12	17,954	-1.34(-0.78%)
Apr 14, 2022	172.48	173.32	172.46	172.46	10,676	+0.41(+0.24%)
Apr 13, 2022	171.55	172.15	171.09	172.05	34,932	+0.87(+0.51%)
Apr 12, 2022	171.07	172.18	170.72	171.19	31,599	+0.10(+0.06%)
Apr 11, 2022	171.53	172.13	170.98	171.08	32,007	+0.06(+0.04%)
Apr 08, 2022	170.83	171.71	170.21	171.02	38,478	+1.09(+0.64%)
Apr 07, 2022	168.78	170.30	168.29	169.93	15,242	+2.01(+1.20%)
Apr 06, 2022	165.87	167.92	165.87	167.92	17,315	+1.43(+0.86%)
Apr 05, 2022	165.60	168.04	165.60	166.50	25,284	+0.16(+0.09%)
Apr 04, 2022	166.57	166.57	164.37	166.34	31,068	-0.53(-0.32%)

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.