Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	119.22	122.46	118.31	121.19	109,474	+0.34(+0.28%)
Jun 29, 2022	120.39	122.39	118.67	120.85	130,886	+0.04(+0.03%)
Jun 28, 2022	123.81	123.83	120.53	120.81	130,240	-1.98(-1.61%)
Jun 27, 2022	123.51	124.02	121.22	122.79	107,343	+0.41(+0.34%)
Jun 24, 2022	117.61	122.52	117.06	122.38	674,003	+6.28(+5.41%)
Jun 23, 2022	116.86	118.23	115.49	116.09	298,444	-0.94(-0.80%)
Jun 22, 2022	117.04	118.52	115.51	117.03	279,387	-1.92(-1.62%)
Jun 21, 2022	118.02	120.15	115.75	118.96	205,561	+3.50(+3.03%)
Jun 17, 2022	117.27	118.67	115.41	115.45	329,856	+0.11(+0.09%)
Jun 16, 2022	119.31	119.31	114.74	115.35	167,450	-6.66(-5.46%)
Jun 15, 2022	123.79	123.79	120.73	122.00	107,685	-0.10(-0.08%)
Jun 14, 2022	122.69	124.30	120.13	122.10	126,515	-0.99(-0.80%)
Jun 13, 2022	123.76	124.88	122.12	123.09	156,047	-3.85(-3.03%)
Jun 10, 2022	128.91	128.91	125.74	126.94	172,451	-3.96(-3.02%)
Jun 09, 2022	130.07	133.10	130.07	130.89	163,783	-0.07(-0.05%)
Jun 08, 2022	131.99	132.07	130.06	130.96	107,777	-1.63(-1.23%)
Jun 07, 2022	131.58	132.89	130.82	132.59	74,618	-0.07(-0.05%)
Jun 06, 2022	132.81	133.37	131.83	132.66	118,956	+0.55(+0.42%)
Jun 03, 2022	134.36	135.40	131.37	132.11	122,777	-2.75(-2.04%)
Jun 02, 2022	131.32	134.98	131.30	134.86	161,102	+4.46(+3.42%)
Jun 01, 2022	129.18	130.86	127.23	130.40	156,445	+1.33(+1.03%)
May 31, 2022	129.73	130.45	127.81	129.07	216,609	-0.32(-0.24%)
May 27, 2022	127.13	129.40	126.78	129.38	97,599	+3.56(+2.83%)
May 26, 2022	125.24	127.10	123.43	125.82	82,359	+2.02(+1.63%)
May 25, 2022	123.53	124.69	122.35	123.80	105,848	-0.34(-0.27%)
May 24, 2022	123.67	124.76	121.08	124.14	116,155	+0.14(+0.11%)
May 23, 2022	126.34	126.34	123.55	124.00	90,174	+0.17(+0.13%)
May 20, 2022	125.04	125.15	120.55	123.83	255,864	-0.17(-0.13%)
May 19, 2022	122.07	125.62	121.73	124.00	169,975	+0.86(+0.70%)
May 18, 2022	127.59	127.94	122.37	123.14	191,362	-6.10(-4.72%)
May 17, 2022	129.56	130.91	127.90	129.25	125,674	+1.44(+1.12%)
May 16, 2022	127.83	128.29	125.04	127.81	105,577	-1.41(-1.09%)
May 13, 2022	129.45	130.56	128.03	129.22	131,751	+1.42(+1.11%)
May 12, 2022	126.24	128.67	124.34	127.80	165,411	+0.71(+0.56%)
May 11, 2022	128.95	130.85	126.85	127.09	155,789	-1.03(-0.81%)
May 10, 2022	131.94	132.98	127.25	128.12	137,467	-2.39(-1.83%)
May 09, 2022	128.37	132.51	128.37	130.52	147,943	-0.50(-0.38%)
May 06, 2022	130.04	131.84	126.93	131.02	239,825	+0.80(+0.61%)
May 05, 2022	133.54	135.16	128.73	130.22	193,593	-5.83(-4.28%)
May 04, 2022	122.25	136.46	122.25	136.05	272,357	+8.82(+6.93%)
May 03, 2022	127.31	127.51	125.50	127.23	171,347	+0.47(+0.37%)
May 02, 2022	125.93	128.58	123.36	126.76	168,211	+1.30(+1.04%)
Apr 29, 2022	128.59	129.57	124.73	125.46	136,778	-4.16(-3.21%)
Apr 28, 2022	129.49	130.07	126.60	129.62	96,063	+2.07(+1.62%)
Apr 27, 2022	127.50	130.21	126.76	127.55	105,862	-0.13(-0.10%)
Apr 26, 2022	130.60	130.96	126.88	127.68	124,003	-4.44(-3.36%)
Apr 25, 2022	131.89	132.20	128.81	132.12	121,861	-0.55(-0.42%)
Apr 22, 2022	135.03	135.03	132.16	132.67	137,018	-2.90(-2.14%)
Apr 21, 2022	137.47	138.17	134.23	135.57	126,370	-0.22(-0.16%)
Apr 20, 2022	135.53	137.05	134.98	135.79	120,197	+2.14(+1.60%)
Apr 19, 2022	128.41	133.92	128.18	133.66	158,974	+5.62(+4.39%)
Apr 18, 2022	128.27	129.49	126.78	128.03	147,435	-1.08(-0.84%)
Apr 14, 2022	133.62	134.80	128.93	129.12	96,459	-4.06(-3.04%)
Apr 13, 2022	131.29	133.77	131.29	133.17	110,827	+0.75(+0.56%)
Apr 12, 2022	133.52	136.06	131.96	132.43	122,608	+0.63(+0.48%)
Apr 11, 2022	133.96	134.20	131.36	131.79	218,074	-1.90(-1.42%)
Apr 08, 2022	134.24	135.65	133.13	133.69	156,364	-0.04(-0.03%)
Apr 07, 2022	130.93	133.93	129.59	133.73	205,644	+2.69(+2.05%)
Apr 06, 2022	131.86	131.91	129.73	131.05	165,670	-2.22(-1.67%)
Apr 05, 2022	135.40	135.75	132.70	133.27	154,655	-2.62(-1.93%)
Apr 04, 2022	137.38	139.09	135.62	135.89	156,130	-2.07(-1.50%)

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.