Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	250.19	250.19	241.60	242.52	683,040	-10.83(-4.28%)
Jun 29, 2022	250.10	253.70	247.93	253.35	222,440	+3.52(+1.41%)
Jun 28, 2022	257.05	258.38	249.56	249.83	433,544	-6.21(-2.43%)
Jun 27, 2022	255.29	257.76	252.32	256.05	260,269	+1.49(+0.58%)
Jun 24, 2022	250.10	254.64	246.98	254.56	774,832	+6.47(+2.61%)
Jun 23, 2022	245.73	248.71	245.15	248.09	348,450	+3.53(+1.44%)
Jun 22, 2022	243.46	250.78	243.46	244.56	400,488	-1.18(-0.48%)
Jun 21, 2022	245.72	246.50	243.40	245.74	342,748	+4.12(+1.71%)
Jun 17, 2022	245.64	250.86	241.50	241.62	601,149	-4.45(-1.81%)
Jun 16, 2022	246.66	247.05	242.93	246.06	316,971	-7.68(-3.02%)
Jun 15, 2022	252.06	257.35	249.86	253.74	269,911	+4.65(+1.87%)
Jun 14, 2022	254.89	254.89	247.50	249.09	339,100	-6.91(-2.70%)
Jun 13, 2022	259.30	259.89	254.29	256.00	315,103	-8.05(-3.05%)
Jun 10, 2022	264.74	266.40	262.39	264.05	193,003	-4.15(-1.55%)
Jun 09, 2022	276.45	276.45	268.01	268.20	285,135	-9.30(-3.35%)
Jun 08, 2022	280.33	282.56	277.38	277.50	164,108	-3.97(-1.41%)
Jun 07, 2022	278.06	281.52	276.79	281.47	229,109	+1.51(+0.54%)
Jun 06, 2022	280.86	282.78	278.73	279.96	223,863	+1.92(+0.69%)
Jun 03, 2022	285.25	285.33	277.90	278.04	285,158	-8.60(-3.00%)
Jun 02, 2022	280.96	287.01	275.29	286.64	172,259	+7.61(+2.73%)
Jun 01, 2022	285.97	285.97	273.53	279.03	199,190	-4.81(-1.70%)
May 31, 2022	283.59	286.10	280.50	283.85	287,241	-2.32(-0.81%)
May 27, 2022	285.77	286.45	282.03	286.16	213,160	+4.56(+1.62%)
May 26, 2022	279.88	283.13	277.39	281.61	305,242	+2.43(+0.87%)
May 25, 2022	280.51	283.39	276.76	279.18	223,700	-2.07(-0.74%)
May 24, 2022	283.30	283.30	276.89	281.25	265,496	-4.19(-1.47%)
May 23, 2022	287.92	289.10	281.99	285.44	351,196	+2.03(+0.72%)
May 20, 2022	287.01	288.70	277.49	283.41	395,641	-1.37(-0.48%)
May 19, 2022	279.04	285.38	279.04	284.78	450,332	+2.32(+0.82%)
May 18, 2022	286.26	287.52	281.66	282.46	618,703	-6.33(-2.19%)
May 17, 2022	281.86	289.83	281.86	288.80	657,139	+11.26(+4.06%)
May 16, 2022	273.46	278.95	272.30	277.53	380,341	+2.84(+1.03%)
May 13, 2022	266.52	275.57	264.57	274.69	391,841	+9.43(+3.56%)
May 12, 2022	262.03	270.02	257.79	265.26	515,511	+1.84(+0.70%)
May 11, 2022	261.44	270.52	261.44	263.42	589,991	-0.38(-0.15%)
May 10, 2022	257.71	264.17	252.97	263.80	695,996	+7.94(+3.10%)
May 09, 2022	261.03	261.49	253.99	255.86	541,348	-9.76(-3.68%)
May 06, 2022	271.82	272.63	264.32	265.62	318,377	-8.05(-2.94%)
May 05, 2022	280.92	283.55	269.12	273.68	483,220	-8.74(-3.09%)
May 04, 2022	281.07	283.95	273.21	282.41	429,411	+1.77(+0.63%)
May 03, 2022	278.95	284.16	277.91	280.64	326,420	+2.29(+0.82%)
May 02, 2022	281.21	285.12	272.93	278.35	476,925	-3.05(-1.08%)
Apr 29, 2022	287.88	289.91	280.16	281.40	449,852	-9.73(-3.34%)
Apr 28, 2022	310.12	310.12	276.54	291.13	1,004,387	-20.37(-6.54%)
Apr 27, 2022	311.48	317.62	311.48	311.51	378,864	-0.70(-0.22%)
Apr 26, 2022	318.01	321.17	311.65	312.21	311,381	-9.32(-2.90%)
Apr 25, 2022	314.63	322.38	313.58	321.53	374,862	+5.16(+1.63%)
Apr 22, 2022	329.91	330.84	316.05	316.36	526,961	-17.14(-5.14%)
Apr 21, 2022	344.20	344.23	333.27	333.51	491,732	-7.42(-2.18%)
Apr 20, 2022	335.48	344.07	333.73	340.93	271,723	+7.20(+2.16%)
Apr 19, 2022	322.92	339.51	322.92	333.72	350,406	+11.55(+3.58%)
Apr 18, 2022	331.53	331.53	320.56	322.18	188,146	-9.47(-2.85%)
Apr 14, 2022	334.98	335.11	328.22	331.64	289,703	-1.46(-0.44%)
Apr 13, 2022	334.98	336.19	330.41	333.10	393,563	-1.57(-0.47%)
Apr 12, 2022	334.57	336.21	330.98	334.67	223,463	+0.80(+0.24%)
Apr 11, 2022	339.73	341.52	333.47	333.87	202,035	-7.48(-2.19%)
Apr 08, 2022	337.53	343.13	335.18	341.35	171,105	+3.25(+0.96%)
Apr 07, 2022	335.31	341.24	335.31	338.10	242,426	+1.81(+0.54%)
Apr 06, 2022	334.79	337.28	329.90	336.29	279,764	-1.20(-0.36%)
Apr 05, 2022	339.49	344.36	336.92	337.49	323,145	-1.97(-0.58%)
Apr 04, 2022	349.18	351.45	338.89	339.46	389,840	-10.12(-2.89%)

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.