Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	146.68	149.34	145.17	147.64	138,887	-1.06(-0.71%)
Jun 29, 2022	149.38	149.48	147.59	148.70	203,053	-1.06(-0.71%)
Jun 28, 2022	154.34	155.34	149.54	149.76	110,999	-3.95(-2.57%)
Jun 27, 2022	154.34	154.97	152.73	153.71	54,017	+0.02(+0.01%)
Jun 24, 2022	150.89	153.75	150.64	153.69	255,382	+4.59(+3.08%)
Jun 23, 2022	147.43	149.51	146.27	149.10	134,453	+2.71(+1.85%)
Jun 22, 2022	144.20	148.15	144.20	146.39	103,780	-0.23(-0.16%)
Jun 21, 2022	145.63	148.13	145.63	146.62	105,933	+3.36(+2.35%)
Jun 17, 2022	142.75	144.95	141.50	143.26	110,901	+0.73(+0.51%)
Jun 16, 2022	145.72	145.85	141.18	142.53	93,197	-7.30(-4.87%)
Jun 15, 2022	148.45	152.02	147.18	149.83	95,247	+2.77(+1.88%)
Jun 14, 2022	147.82	148.25	145.69	147.06	122,885	+0.61(+0.42%)
Jun 13, 2022	149.56	150.37	145.84	146.45	69,218	-8.41(-5.43%)
Jun 10, 2022	158.08	158.63	154.86	154.86	78,330	-6.24(-3.87%)
Jun 09, 2022	164.36	165.39	161.10	161.10	53,626	-3.94(-2.39%)
Jun 08, 2022	166.62	167.34	164.66	165.04	63,084	-2.25(-1.34%)
Jun 07, 2022	163.61	167.50	163.00	167.29	68,099	+1.94(+1.17%)
Jun 06, 2022	166.61	167.06	164.89	165.35	63,141	+1.18(+0.72%)
Jun 03, 2022	164.95	166.03	163.56	164.17	84,274	-3.23(-1.93%)
Jun 02, 2022	161.89	167.48	161.82	167.40	207,638	+5.19(+3.20%)
Jun 01, 2022	165.20	166.13	160.72	162.21	398,058	-1.87(-1.14%)
May 31, 2022	166.00	166.14	163.43	164.08	291,920	-1.92(-1.16%)
May 27, 2022	161.70	166.02	161.70	166.00	151,594	+5.58(+3.48%)
May 26, 2022	155.90	161.10	155.81	160.42	64,470	+4.98(+3.20%)
May 25, 2022	152.19	156.57	152.19	155.44	174,101	+2.87(+1.88%)
May 24, 2022	154.03	154.24	150.52	152.57	192,222	-3.65(-2.34%)
May 23, 2022	155.19	156.67	153.45	156.22	265,650	+2.12(+1.38%)
May 20, 2022	156.36	156.61	149.55	154.10	157,912	-0.25(-0.16%)
May 19, 2022	152.07	156.40	151.69	154.35	149,370	+1.51(+0.99%)
May 18, 2022	157.67	158.02	152.23	152.84	61,305	-7.28(-4.55%)
May 17, 2022	159.24	160.23	156.79	160.12	103,574	+4.35(+2.79%)
May 16, 2022	157.09	158.18	155.48	155.77	81,921	-2.06(-1.31%)
May 13, 2022	153.63	158.62	153.63	157.83	127,391	+6.66(+4.41%)
May 12, 2022	148.21	153.00	147.19	151.17	247,723	+1.21(+0.81%)
May 11, 2022	153.49	156.37	149.70	149.96	280,387	-4.37(-2.83%)
May 10, 2022	156.67	157.31	151.09	154.33	452,968	+1.11(+0.72%)
May 09, 2022	157.47	158.38	152.34	153.22	250,015	-7.59(-4.72%)
May 06, 2022	162.37	162.76	157.87	160.81	411,737	-2.30(-1.41%)
May 05, 2022	168.36	168.74	161.29	163.11	153,195	-7.26(-4.26%)
May 04, 2022	164.73	170.72	162.08	170.37	225,838	+6.68(+4.08%)
May 03, 2022	161.93	164.60	161.64	163.69	221,046	+1.94(+1.20%)
May 02, 2022	158.61	161.87	157.11	161.75	456,257	+3.02(+1.90%)
Apr 29, 2022	163.49	166.18	158.51	158.73	144,003	-6.25(-3.79%)
Apr 28, 2022	163.16	166.15	159.81	164.98	100,469	+4.17(+2.59%)
Apr 27, 2022	161.35	163.97	160.52	160.81	168,014	-0.43(-0.27%)
Apr 26, 2022	165.86	166.08	161.11	161.24	56,142	-5.99(-3.58%)
Apr 25, 2022	164.13	167.27	163.11	167.23	95,827	+1.77(+1.07%)
Apr 22, 2022	170.64	170.86	165.26	165.46	57,037	-5.00(-2.93%)
Apr 21, 2022	178.08		170.17	170.46	52,940	-5.72(-3.25%)
Apr 20, 2022	177.86	178.24	175.78	176.18	54,957	-1.05(-0.59%)
Apr 19, 2022	173.17	177.54	173.17	177.23	206,943	+3.75(+2.16%)
Apr 18, 2022	173.04	174.35	172.00	173.48	68,393	-0.03(-0.02%)
Apr 14, 2022	177.21	177.56	173.45	173.51	37,372	-3.59(-2.03%)
Apr 13, 2022	173.95	177.52	173.88	177.10	67,473	+3.25(+1.87%)
Apr 12, 2022	176.97	178.42	173.11	173.85	374,052	-0.92(-0.53%)
Apr 11, 2022	176.74	177.14	174.56	174.77	44,877	-4.05(-2.26%)
Apr 08, 2022	179.36	180.38	178.03	178.82	61,624	-1.18(-0.66%)
Apr 07, 2022	177.99	180.96	177.22	180.00	70,217	+1.64(+0.92%)
Apr 06, 2022	179.02	179.55	176.41	178.36	245,479	-2.97(-1.64%)
Apr 05, 2022	185.04	185.23	180.69	181.33	38,658	-4.19(-2.26%)
Apr 04, 2022	183.43	185.59	183.30	185.52	67,848	+2.58(+1.41%)

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.