Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	130.08	130.53	125.17	125.60	711,334	-5.31(-4.05%)
Jun 29, 2022	132.53	133.11	130.18	130.91	528,183	-0.34(-0.26%)
Jun 28, 2022	133.98	134.35	131.16	131.25	443,461	-2.00(-1.50%)
Jun 27, 2022	132.29	133.89	130.71	133.26	558,337	+1.08(+0.82%)
Jun 24, 2022	129.59	132.71	128.15	132.18	502,409	+2.58(+1.99%)
Jun 23, 2022	133.18	135.01	128.62	129.60	1,042,902	-4.09(-3.06%)
Jun 22, 2022	133.69	135.22	132.43	133.70	938,076	-0.33(-0.25%)
Jun 21, 2022	132.69	134.99	132.61	134.03	600,401	+1.35(+1.01%)
Jun 17, 2022	133.94	134.75	132.03	132.69	1,525,896	-0.63(-0.47%)
Jun 16, 2022	130.76	134.62	129.04	133.32	813,163	+0.86(+0.65%)
Jun 15, 2022	133.88	134.89	129.83	132.46	739,666	+0.92(+0.70%)
Jun 14, 2022	133.40	133.52	130.52	131.54	685,276	-2.38(-1.78%)
Jun 13, 2022	135.22	136.72	132.62	133.92	794,496	-5.47(-3.92%)
Jun 10, 2022	132.94	140.56	131.54	139.39	885,012	+5.07(+3.77%)
Jun 09, 2022	136.09	136.57	134.20	134.32	476,598	-2.70(-1.97%)
Jun 08, 2022	138.83	139.04	136.85	137.02	551,243	-1.88(-1.35%)
Jun 07, 2022	136.84	139.92	136.84	138.90	509,130	+2.07(+1.51%)
Jun 06, 2022	137.89	138.25	136.08	136.83	370,163	+0.38(+0.28%)
Jun 03, 2022	137.68	139.25	136.28	136.45	379,300	-3.32(-2.38%)
Jun 02, 2022	136.56	140.08	136.32	139.77	462,867	+4.70(+3.48%)
Jun 01, 2022	135.78	137.45	133.63	135.07	570,451	+0.18(+0.13%)
May 31, 2022	135.78	138.12	134.57	134.89	1,109,260	-0.48(-0.36%)
May 27, 2022	134.99	135.72	134.35	135.37	578,183	+1.56(+1.16%)
May 26, 2022	133.10	134.87	132.85	133.82	533,560	+0.36(+0.27%)
May 25, 2022	132.93	134.36	132.19	133.46	595,723	-1.00(-0.74%)
May 24, 2022	132.87	135.19	131.43	134.45	684,247	+1.52(+1.14%)
May 23, 2022	134.37	134.83	131.92	132.93	437,006	+0.93(+0.71%)
May 20, 2022	131.98	132.33	129.52	132.00	655,707	+0.09(+0.06%)
May 19, 2022	128.56	132.94	128.29	131.92	767,797	+5.17(+4.08%)
May 18, 2022	130.65	130.65	126.46	126.74	689,283	-3.36(-2.58%)
May 17, 2022	131.01	131.34	128.66	130.10	471,848	+0.58(+0.45%)
May 16, 2022	128.56	130.31	128.52	129.52	498,301	+0.69(+0.54%)
May 13, 2022	128.05	131.40	127.61	128.83	600,055	+0.43(+0.33%)
May 12, 2022	130.56	132.11	126.57	128.40	1,184,353	-4.61(-3.46%)
May 11, 2022	135.37	137.52	132.42	133.01	819,228	-0.63(-0.47%)
May 10, 2022	135.53	137.08	132.87	133.63	809,615	-0.74(-0.55%)
May 09, 2022	139.40	141.67	134.01	134.38	1,195,565	-8.56(-5.99%)
May 06, 2022	144.14	144.92	141.95	142.94	760,763	-1.13(-0.78%)
May 05, 2022	149.89	151.24	142.63	144.07	834,513	-4.14(-2.79%)
May 04, 2022	145.09	149.15	143.34	148.21	909,925	+3.70(+2.56%)
May 03, 2022	143.27	145.06	143.08	144.51	456,398	+1.70(+1.19%)
May 02, 2022	140.94	143.06	139.52	142.81	607,875	-0.72(-0.50%)
Apr 29, 2022	147.47	147.94	143.39	143.53	498,862	-1.83(-1.26%)
Apr 28, 2022	142.81	145.98	142.12	145.36	580,592	+2.63(+1.84%)
Apr 27, 2022	143.83	144.72	142.49	142.73	660,091	-1.10(-0.77%)
Apr 26, 2022	148.83	148.83	143.63	143.83	662,320	-3.94(-2.67%)
Apr 25, 2022	145.94	149.74	144.25	147.77	896,167	-2.76(-1.84%)
Apr 22, 2022	152.39	154.42	150.28	150.54	628,184	-3.82(-2.47%)
Apr 21, 2022	157.86	159.27	153.54	154.35	645,972	-5.17(-3.24%)
Apr 20, 2022	157.60	159.83	155.94	159.53	426,331	+2.67(+1.70%)
Apr 19, 2022	157.62	159.59	156.39	156.86	728,940	-1.50(-0.95%)
Apr 18, 2022	159.72	160.08	157.91	158.36	594,116	-0.27(-0.17%)
Apr 14, 2022	157.74	159.81	156.93	158.63	523,939	+0.30(+0.19%)
Apr 13, 2022	157.71	159.69	157.02	158.32	444,994	+1.81(+1.16%)
Apr 12, 2022	158.57	159.39	156.39	156.51	500,913	-0.90(-0.57%)
Apr 11, 2022	159.42	160.77	156.23	157.41	521,929	-0.55(-0.35%)
Apr 08, 2022	157.44	158.38	155.94	157.96	536,658	+1.93(+1.24%)
Apr 07, 2022	155.72	158.06	154.48	156.03	749,058	+0.49(+0.32%)
Apr 06, 2022	152.68	157.40	152.55	155.54	649,426	+3.03(+1.99%)
Apr 05, 2022	154.31	158.47	152.08	152.51	729,357	-2.08(-1.34%)
Apr 04, 2022	156.60	156.95	152.97	154.59	512,754	-0.82(-0.53%)

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.