Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	133.79	136.39	133.36	135.78	7,861,832	+1.50(+1.12%)
Jun 29, 2022	133.71	134.90	133.28	134.28	5,479,844	+1.21(+0.91%)
Jun 28, 2022	135.54	136.06	132.75	133.07	6,460,299	-2.20(-1.63%)
Jun 27, 2022	136.09	136.69	134.76	135.27	5,950,091	-1.04(-0.76%)
Jun 24, 2022	136.16	137.15	135.14	136.31	20,588,516	+1.94(+1.44%)
Jun 23, 2022	131.30	134.53	131.16	134.37	6,797,906	+3.59(+2.74%)
Jun 22, 2022	128.12	131.91	128.11	130.78	8,868,753	+2.01(+1.56%)
Jun 21, 2022	127.12	129.37	125.99	128.77	9,563,724	+3.79(+3.03%)
Jun 17, 2022	125.17	126.78	124.11	124.98	18,123,316	-0.91(-0.72%)
Jun 16, 2022	123.73	127.54	123.32	125.89	10,254,280	+0.76(+0.61%)
Jun 15, 2022	126.95	127.38	122.28	125.13	12,896,115	-1.25(-0.99%)
Jun 14, 2022	129.85	129.91	125.15	126.38	10,568,892	-4.07(-3.12%)
Jun 13, 2022	131.73	132.66	129.96	130.45	9,053,353	-3.59(-2.68%)
Jun 10, 2022	133.04	135.17	131.68	134.04	7,023,476	-0.51(-0.38%)
Jun 09, 2022	137.31	138.70	134.41	134.55	4,899,617	-2.47(-1.81%)
Jun 08, 2022	138.15	138.27	136.91	137.02	4,627,195	-1.73(-1.25%)
Jun 07, 2022	135.66	138.98	135.44	138.75	5,208,879	+1.53(+1.11%)
Jun 06, 2022	139.16	139.41	136.53	137.22	5,030,254	-0.54(-0.39%)
Jun 03, 2022	138.20	139.01	137.03	137.76	4,999,298	-1.25(-0.90%)
Jun 02, 2022	137.84	139.05	134.68	139.01	6,862,460	+1.48(+1.08%)
Jun 01, 2022	139.75	139.87	136.65	137.52	7,451,175	-2.12(-1.51%)
May 31, 2022	139.08	140.69	138.01	139.64	13,149,615	-0.79(-0.56%)
May 27, 2022	138.78	140.43	138.46	140.43	6,384,649	+2.11(+1.53%)
May 26, 2022	138.32	139.17	136.96	138.32	6,038,764	+1.20(+0.87%)
May 25, 2022	138.91	138.94	135.50	137.12	8,702,440	-2.28(-1.64%)
May 24, 2022	136.82	139.70	136.75	139.40	7,631,850	+2.44(+1.78%)
May 23, 2022	134.88	137.51	134.16	136.97	7,555,937	+3.08(+2.30%)
May 20, 2022	134.23	134.51	131.42	133.89	8,232,310	+0.09(+0.06%)
May 19, 2022	135.42	135.43	132.76	133.80	10,265,593	-3.15(-2.30%)
May 18, 2022	146.05	146.14	136.49	136.96	10,240,420	-9.10(-6.23%)
May 17, 2022	146.49	148.01	144.54	146.06	6,896,423	-0.42(-0.28%)
May 16, 2022	144.92	147.21	143.56	146.48	6,323,082	+1.42(+0.98%)
May 13, 2022	144.08	145.16	142.04	145.06	6,010,497	+1.54(+1.07%)
May 12, 2022	144.97	145.05	141.53	143.52	10,166,234	-0.58(-0.41%)
May 11, 2022	145.45	147.21	143.87	144.10	8,146,006	-2.06(-1.41%)
May 10, 2022	146.88	147.89	145.36	146.16	7,886,794	-0.77(-0.53%)
May 09, 2022	145.38	148.02	144.24	146.94	9,055,269	-0.37(-0.25%)
May 06, 2022	146.15	147.53	145.29	147.31	7,735,872	+1.45(+1.00%)
May 05, 2022	147.59	148.53	144.61	145.85	8,700,437	-2.74(-1.84%)
May 04, 2022	147.15	148.77	146.50	148.59	8,229,328	+1.09(+0.74%)
May 03, 2022	149.40	150.13	146.37	147.50	10,952,045	-2.05(-1.37%)
May 02, 2022	152.59	152.97	147.49	149.55	10,962,264	-2.05(-1.35%)
Apr 29, 2022	153.42	153.87	151.27	151.60	11,315,662	-2.70(-1.75%)
Apr 28, 2022	151.59	154.59	150.39	154.30	9,857,424	+3.82(+2.54%)
Apr 27, 2022	151.28	152.45	150.24	150.48	7,153,481	-0.41(-0.27%)
Apr 26, 2022	153.61	154.52	150.85	150.88	8,227,644	-2.61(-1.70%)
Apr 25, 2022	152.69	154.19	150.90	153.49	7,399,253	+1.23(+0.81%)
Apr 22, 2022	154.14	154.41	151.94	152.26	9,959,902	-1.28(-0.84%)
Apr 21, 2022	154.69	155.71	153.38	153.55	9,916,254	-0.12(-0.08%)
Apr 20, 2022	150.71	154.45	150.24	153.67	10,859,660	+3.98(+2.66%)
Apr 19, 2022	147.21	150.27	146.77	149.69	8,430,605	+2.21(+1.50%)
Apr 18, 2022	148.81	149.28	146.98	147.48	6,426,025	-1.42(-0.95%)
Apr 14, 2022	150.22	150.52	148.78	148.90	8,313,569	-0.84(-0.56%)
Apr 13, 2022	149.38	150.63	149.03	149.73	5,588,081	+0.42(+0.28%)
Apr 12, 2022	149.59	150.83	149.02	149.31	7,691,286	-0.45(-0.30%)
Apr 11, 2022	150.19	151.38	148.95	149.76	6,557,632	-0.57(-0.38%)
Apr 08, 2022	149.96	150.74	149.23	150.34	6,438,136	+1.17(+0.78%)
Apr 07, 2022	148.24	149.67	147.40	149.17	7,336,133	+1.91(+1.29%)
Apr 06, 2022	144.99	147.70	144.55	147.26	9,461,703	+2.08(+1.43%)
Apr 05, 2022	144.24	147.77	144.18	145.19	8,152,896	+0.51(+0.35%)
Apr 04, 2022	144.43	144.94	142.03	144.68	6,381,261	-0.95(-0.65%)

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.