Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	162.92	163.99	157.70	162.40	364,455	-3.45(-2.08%)
Jun 29, 2022	164.38	167.49	161.48	165.85	335,791	+0.42(+0.25%)
Jun 28, 2022	164.57	166.24	163.44	165.43	454,252	+0.56(+0.34%)
Jun 27, 2022	166.34	168.28	163.22	164.87	415,838	-1.01(-0.61%)
Jun 24, 2022	162.52	166.41	160.71	165.88	776,999	+5.55(+3.46%)
Jun 23, 2022	149.71	162.09	149.31	160.33	437,629	+11.62(+7.81%)
Jun 22, 2022	143.23	149.48	143.23	148.71	422,545	+2.86(+1.96%)
Jun 21, 2022	144.77	147.94	144.24	145.85	435,613	+3.10(+2.17%)
Jun 17, 2022	142.48	145.55	140.96	142.75	698,133	+1.73(+1.23%)
Jun 16, 2022	142.24	143.62	139.65	141.02	446,460	-6.99(-4.72%)
Jun 15, 2022	145.79	150.00	145.00	148.01	540,401	+3.88(+2.69%)
Jun 14, 2022	140.44	144.36	137.65	144.13	1,341,406	+3.45(+2.45%)
Jun 13, 2022	143.14	145.00	138.93	140.68	468,154	-8.48(-5.69%)
Jun 10, 2022	156.43	156.67	146.27	149.16	570,419	-10.19(-6.39%)
Jun 09, 2022	164.81	164.81	158.75	159.35	589,775	-7.74(-4.63%)
Jun 08, 2022	168.75	170.76	166.66	167.09	190,284	-2.41(-1.42%)
Jun 07, 2022	163.33	169.82	163.26	169.50	265,412	+4.10(+2.48%)
Jun 06, 2022	167.33	168.71	164.01	165.40	224,089	+0.21(+0.13%)
Jun 03, 2022	169.33	170.29	164.55	165.19	366,872	-7.17(-4.16%)
Jun 02, 2022	166.23	174.69	164.49	172.36	465,989	+5.66(+3.40%)
Jun 01, 2022	165.22	167.59	161.36	166.70	642,536	+2.23(+1.36%)
May 31, 2022	168.58	168.84	162.75	164.47	520,727	-5.57(-3.28%)
May 27, 2022	159.47	170.79	159.43	170.04	518,100	+10.87(+6.83%)
May 26, 2022	155.36	160.00	154.00	159.17	428,145	+4.99(+3.24%)
May 25, 2022	151.19	154.37	148.61	154.18	492,044	+2.75(+1.82%)
May 24, 2022	151.87	152.03	148.53	151.43	255,167	-1.96(-1.28%)
May 23, 2022	155.51	155.51	150.19	153.39	231,099	-1.14(-0.74%)
May 20, 2022	157.25	158.00	150.09	154.53	247,761	-0.10(-0.06%)
May 19, 2022	149.45	156.49	148.96	154.63	346,279	+4.08(+2.71%)
May 18, 2022	151.66	155.48	149.76	150.55	297,774	-4.13(-2.67%)
May 17, 2022	153.48	155.14	151.43	154.68	282,510	+4.72(+3.15%)
May 16, 2022	148.99	153.36	147.22	149.96	331,559	-0.44(-0.29%)
May 13, 2022	146.33	152.00	146.32	150.40	423,920	+6.33(+4.39%)
May 12, 2022	139.89	146.45	137.21	144.07	456,279	+2.14(+1.51%)
May 11, 2022	145.74	150.32	141.61	141.93	387,907	-5.76(-3.90%)
May 10, 2022	149.40	151.60	142.51	147.69	616,309	+2.19(+1.51%)
May 09, 2022	153.05	153.05	142.94	145.50	633,445	-11.47(-7.31%)
May 06, 2022	155.42	157.94	149.83	156.97	665,053	-1.54(-0.97%)
May 05, 2022	164.69	165.25	155.01	158.51	611,266	-9.23(-5.50%)
May 04, 2022	161.72	168.06	157.15	167.74	584,349	+6.25(+3.87%)
May 03, 2022	159.05	164.19	158.96	161.49	778,937	+2.67(+1.68%)
May 02, 2022	154.12	161.08	152.01	158.82	558,699	+1.58(+1.00%)
Apr 29, 2022	154.15	161.38	154.04	157.24	974,147	+3.60(+2.34%)
Apr 28, 2022	157.07	159.25	148.32	153.64	932,255	-3.87(-2.46%)
Apr 27, 2022	147.36	171.98	145.56	157.51	2,034,021	+14.95(+10.49%)
Apr 26, 2022	146.92	147.72	138.41	142.56	908,803	-6.08(-4.09%)
Apr 25, 2022	144.06	149.00	142.46	148.64	601,116	+3.04(+2.09%)
Apr 22, 2022	151.71	153.05	145.45	145.60	788,104	-7.87(-5.13%)
Apr 21, 2022	159.02	161.42	152.99	153.47	626,632	-2.72(-1.74%)
Apr 20, 2022	155.07	159.00	150.13	156.19	716,189	+2.11(+1.37%)
Apr 19, 2022	152.32	156.02	149.07	154.08	694,991	+1.63(+1.07%)
Apr 18, 2022	157.92	158.93	149.72	152.45	437,477	-5.22(-3.31%)
Apr 14, 2022	160.96	160.96	154.73	157.67	462,518	-2.49(-1.55%)
Apr 13, 2022	157.18	161.39	157.18	160.16	383,183	+3.37(+2.15%)
Apr 12, 2022	166.12	166.76	155.52	156.79	693,663	-6.36(-3.90%)
Apr 11, 2022	167.19	167.49	162.64	163.15	606,342	-6.83(-4.02%)
Apr 08, 2022	178.61	178.95	169.63	169.98	402,981	-10.88(-6.02%)
Apr 07, 2022	177.18	183.94	177.11	180.86	834,059	+2.90(+1.63%)
Apr 06, 2022	179.68	179.86	174.06	177.96	378,846	-4.10(-2.25%)
Apr 05, 2022	186.28	187.47	178.38	182.06	552,590	-4.85(-2.59%)
Apr 04, 2022	188.80	190.17	184.03	186.91	392,987	-1.11(-0.59%)

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.