Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	110.18	112.33	108.30	110.58	3,946,166	-1.61(-1.43%)
Jun 29, 2022	113.81	114.53	110.89	112.19	2,815,886	-2.20(-1.93%)
Jun 28, 2022	116.96	120.37	114.31	114.39	1,885,378	-1.74(-1.49%)
Jun 27, 2022	115.78	118.08	114.48	116.13	2,227,490	+0.32(+0.27%)
Jun 24, 2022	111.54	117.03	111.02	115.81	2,608,485	+6.14(+5.60%)
Jun 23, 2022	111.82	111.92	107.87	109.67	3,734,672	-1.49(-1.34%)
Jun 22, 2022	112.29	113.56	110.31	111.16	3,329,283	-2.40(-2.11%)
Jun 21, 2022	117.45	117.45	113.26	113.56	2,062,582	-1.83(-1.58%)
Jun 17, 2022	115.40	116.44	112.77	115.38	2,701,958	+0.85(+0.75%)
Jun 16, 2022	117.55	118.09	113.77	114.53	2,661,001	-6.42(-5.31%)
Jun 15, 2022	120.37	122.67	119.33	120.95	2,491,607	+2.73(+2.31%)
Jun 14, 2022	119.86	121.09	117.06	118.22	2,488,685	-1.70(-1.42%)
Jun 13, 2022	122.70	122.86	118.43	119.92	3,208,702	-6.57(-5.19%)
Jun 10, 2022	131.38	133.41	126.43	126.49	2,954,779	-8.27(-6.13%)
Jun 09, 2022	138.97	138.97	134.74	134.75	1,728,271	-4.87(-3.49%)
Jun 08, 2022	140.74	141.77	139.20	139.62	1,490,593	-3.09(-2.16%)
Jun 07, 2022	141.22	143.02	139.49	142.71	1,171,006	-0.60(-0.42%)
Jun 06, 2022	142.62	144.58	140.85	143.31	1,591,964	+2.23(+1.58%)
Jun 03, 2022	139.26	141.98	138.88	141.07	1,076,159	-0.12(-0.08%)
Jun 02, 2022	137.18	141.30	137.10	141.19	1,312,820	+3.84(+2.80%)
Jun 01, 2022	140.02	141.44	135.46	137.35	1,466,939	-2.42(-1.73%)
May 31, 2022	139.54	140.68	138.15	139.77	3,336,660	-1.38(-0.98%)
May 27, 2022	138.26	143.49	138.26	141.15	1,875,115	+3.75(+2.73%)
May 26, 2022	132.44	138.57	131.92	137.40	2,643,909	+6.83(+5.23%)
May 25, 2022	127.19	131.22	126.08	130.57	2,578,723	+3.43(+2.70%)
May 24, 2022	129.51	129.83	125.16	127.14	1,830,571	-4.03(-3.08%)
May 23, 2022	130.33	131.77	127.59	131.18	1,829,511	+2.05(+1.59%)
May 20, 2022	132.44	133.10	127.22	129.13	2,700,222	-1.42(-1.09%)
May 19, 2022	126.36	132.72	126.22	130.54	2,490,989	+3.02(+2.37%)
May 18, 2022	131.93	133.10	125.80	127.52	3,552,029	-6.36(-4.75%)
May 17, 2022	134.85	135.65	131.82	133.88	2,327,121	+2.21(+1.68%)
May 16, 2022	134.26	135.00	131.37	131.68	2,286,370	-3.71(-2.74%)
May 13, 2022	133.73	136.07	133.14	135.38	2,106,264	+4.12(+3.14%)
May 12, 2022	133.09	134.57	128.13	131.26	2,267,528	-2.06(-1.55%)
May 11, 2022	136.75	139.66	132.81	133.32	2,744,891	-3.25(-2.38%)
May 10, 2022	134.66	138.56	133.87	136.57	3,236,466	+4.44(+3.36%)
May 09, 2022	141.29	141.30	131.33	132.13	4,458,470	-10.08(-7.09%)
May 06, 2022	148.43	148.67	140.90	142.21	3,643,752	-6.35(-4.28%)
May 05, 2022	148.25	151.78	146.91	148.56	3,956,809	-1.49(-0.99%)
May 04, 2022	147.67	150.30	142.47	150.05	3,807,546	+2.41(+1.63%)
May 03, 2022	151.77	153.33	144.37	147.64	5,200,954	-6.39(-4.15%)
May 02, 2022	156.63	157.38	149.50	154.03	3,315,674	+0.12(+0.08%)
Apr 29, 2022	159.62	160.63	153.56	153.92	2,219,676	-5.88(-3.68%)
Apr 28, 2022	157.43	161.11	155.31	159.79	1,793,628	+4.12(+2.65%)
Apr 27, 2022	150.35	156.35	149.58	155.67	2,538,409	+5.29(+3.52%)
Apr 26, 2022	153.74	155.46	149.95	150.38	1,863,670	-4.18(-2.71%)
Apr 25, 2022	151.61	154.90	149.27	154.56	2,351,819	+2.57(+1.69%)
Apr 22, 2022	154.62	156.10	151.58	151.99	1,709,278	-3.58(-2.30%)
Apr 21, 2022	165.24	166.50	155.42	155.57	2,288,335	-5.90(-3.65%)
Apr 20, 2022	162.35	164.75	161.33	161.47	2,131,928	-0.23(-0.14%)
Apr 19, 2022	155.99	161.90	155.29	161.70	2,223,656	+6.51(+4.20%)
Apr 18, 2022	154.36	158.60	153.69	155.19	1,476,805	+0.98(+0.64%)
Apr 14, 2022	153.09	155.94	152.54	154.20	2,372,172	+1.64(+1.07%)
Apr 13, 2022	145.12	152.91	144.38	152.57	2,524,842	+8.97(+6.25%)
Apr 12, 2022	143.72	145.65	142.58	143.60	1,713,400	+1.17(+0.82%)
Apr 11, 2022	143.02	145.89	142.36	142.43	1,175,378	-1.76(-1.22%)
Apr 08, 2022	143.43	145.75	142.56	144.19	1,661,418	-0.07(-0.05%)
Apr 07, 2022	144.01	145.15	140.89	144.26	3,308,143	-0.06(-0.04%)
Apr 06, 2022	148.68	148.68	143.53	144.32	2,049,796	-5.89(-3.92%)
Apr 05, 2022	151.31	152.29	148.88	150.21	1,609,967	-0.78(-0.52%)
Apr 04, 2022	148.67	151.56	147.66	150.99	1,791,070	+1.61(+1.08%)

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.