Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	224.07	226.00	218.83	223.23	166,417	-3.76(-1.66%)
Jun 29, 2022	227.48	228.32	224.81	226.99	91,787	-0.53(-0.23%)
Jun 28, 2022	237.13	239.90	227.51	227.52	179,229	-9.00(-3.81%)
Jun 27, 2022	240.36	241.00	235.87	236.52	117,128	-2.65(-1.11%)
Jun 24, 2022	231.68	239.34	231.17	239.17	86,558	+8.78(+3.81%)
Jun 23, 2022	227.87	230.88	225.39	230.38	131,942	+3.88(+1.71%)
Jun 22, 2022	223.83	230.81	223.83	226.51	164,847	-0.19(-0.08%)
Jun 21, 2022	225.42	229.47	225.28	226.69	148,684	+5.45(+2.47%)
Jun 17, 2022	218.24	222.91	218.02	221.24	173,031	+3.07(+1.41%)
Jun 16, 2022	223.34	223.38	215.76	218.17	737,895	-11.60(-5.05%)
Jun 15, 2022	225.16	232.54	225.16	229.77	115,385	+6.23(+2.79%)
Jun 14, 2022	225.09	226.26	221.47	223.54	173,674	-0.36(-0.16%)
Jun 13, 2022	226.88	228.78	222.34	223.90	329,589	-11.35(-4.83%)
Jun 10, 2022	240.16	241.69	234.77	235.25	136,000	-10.15(-4.14%)
Jun 09, 2022	249.78	252.16	245.36	245.40	58,641	-4.89(-1.95%)
Jun 08, 2022	250.91	253.99	249.70	250.29	68,560	-1.74(-0.69%)
Jun 07, 2022	247.69	252.59	246.60	252.03	74,739	-0.38(-0.15%)
Jun 06, 2022	254.10	255.81	251.20	252.42	111,743	+2.51(+1.00%)
Jun 03, 2022	251.71	253.49	249.19	249.91	101,155	-6.67(-2.60%)
Jun 02, 2022	249.17	256.74	248.98	256.58	115,899	+7.70(+3.09%)
Jun 01, 2022	252.88	253.93	247.26	248.88	149,418	-2.13(-0.85%)
May 31, 2022	250.64	253.32	246.53	251.01	110,067	+0.72(+0.29%)
May 27, 2022	244.88	250.35	244.88	250.29	142,609	+7.72(+3.18%)
May 26, 2022	234.41	244.35	234.41	242.57	94,442	+11.04(+4.77%)
May 25, 2022	222.95	233.23	222.82	231.53	99,509	+7.29(+3.25%)
May 24, 2022	226.61	226.76	221.64	224.25	144,172	-6.52(-2.83%)
May 23, 2022	230.54	231.40	225.44	230.77	152,225	+1.16(+0.51%)
May 20, 2022	235.51	235.68	223.03	229.60	184,951	-3.65(-1.57%)
May 19, 2022	230.81	237.04	230.10	233.26	153,421	+0.20(+0.08%)
May 18, 2022	242.37	242.97	231.23	233.06	178,952	-15.85(-6.37%)
May 17, 2022	247.29	249.27	242.83	248.91	175,954	+6.33(+2.61%)
May 16, 2022	246.83	246.83	242.04	242.58	91,619	-5.05(-2.04%)
May 13, 2022	243.11	248.77	242.36	247.64	167,961	+9.56(+4.02%)
May 12, 2022	232.13	242.96	230.71	238.08	224,202	+2.60(+1.11%)
May 11, 2022	243.20	246.12	235.01	235.47	249,025	-8.97(-3.67%)
May 10, 2022	250.45	251.29	240.54	244.44	1,486,245	-0.82(-0.34%)
May 09, 2022	251.00	254.23	243.90	245.27	208,524	-11.14(-4.34%)
May 06, 2022	258.92	260.78	251.81	256.40	229,232	-3.63(-1.40%)
May 05, 2022	271.65	271.67	257.47	260.04	144,108	-15.54(-5.64%)
May 04, 2022	267.71	275.74	263.00	275.58	175,166	+7.63(+2.85%)
May 03, 2022	268.25	269.56	265.93	267.95	85,413	-1.13(-0.42%)
May 02, 2022	264.16	269.08	260.72	269.08	778,406	+4.46(+1.68%)
Apr 29, 2022	272.66	274.50	264.08	264.62	197,757	-14.25(-5.11%)
Apr 28, 2022	276.72	281.49	270.17	278.87	92,245	+6.18(+2.27%)
Apr 27, 2022	274.46	278.23	271.32	272.69	587,667	-0.12(-0.04%)
Apr 26, 2022	284.06	284.06	272.77	272.81	101,224	-13.48(-4.71%)
Apr 25, 2022	281.31	286.45	279.62	286.29	105,674	+2.91(+1.03%)
Apr 22, 2022	289.71	290.44	283.07	283.38	82,863	-7.24(-2.49%)
Apr 21, 2022	301.42	302.86	289.70	290.62	90,739	-3.88(-1.32%)
Apr 20, 2022	298.92	299.68	294.24	294.50	83,327	-3.71(-1.24%)
Apr 19, 2022	289.32	298.75	289.32	298.21	85,022	+8.74(+3.02%)
Apr 18, 2022	288.32	291.08	286.67	289.47	97,203	+0.50(+0.17%)
Apr 14, 2022	292.55	294.23	288.97	288.97	49,207	-4.32(-1.47%)
Apr 13, 2022	286.02	293.76	285.54	293.29	76,492	+7.22(+2.52%)
Apr 12, 2022	289.63	292.52	284.91	286.07	71,475	+0.74(+0.26%)
Apr 11, 2022	285.78	290.67	285.16	285.34	111,673	-4.40(-1.52%)
Apr 08, 2022	290.71	293.26	288.54	289.74	139,888	-2.18(-0.75%)
Apr 07, 2022	290.12	293.46	286.01	291.92	76,424	+0.99(+0.34%)
Apr 06, 2022	294.47	294.47	288.43	290.93	117,708	-7.79(-2.61%)
Apr 05, 2022	304.56	305.62	297.77	298.72	92,038	-6.97(-2.28%)
Apr 04, 2022	299.74	305.85	297.87	305.69	62,489	+6.39(+2.13%)

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.