Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	174.69	179.84	173.28	178.59	25,527	-4.11(-2.25%)
Jun 29, 2022	185.80	187.00	178.16	182.70	39,666	+8.47(+4.86%)
Jun 28, 2022	175.76	175.76	173.20	174.23	14,814	+0.10(+0.06%)
Jun 27, 2022	178.34	179.27	173.84	174.13	11,873	-0.50(-0.29%)
Jun 24, 2022	172.94	175.31	172.85	174.63	9,781	+3.14(+1.83%)
Jun 23, 2022	173.51	174.60	170.56	171.49	12,557	-1.65(-0.95%)
Jun 22, 2022	173.00	173.81	172.35	173.14	6,960	-1.25(-0.72%)
Jun 21, 2022	174.91	177.61	173.66	174.39	26,655	+6.47(+3.85%)
Jun 17, 2022	170.27	171.18	167.81	167.92	64,251	-6.56(-3.76%)
Jun 16, 2022	172.50	175.43	172.01	174.48	21,956	+1.96(+1.14%)
Jun 15, 2022	173.09	174.26	171.50	172.52	25,131	+4.39(+2.61%)
Jun 14, 2022	167.23	168.98	166.70	168.13	17,623	+1.90(+1.14%)
Jun 13, 2022	171.28	171.46	165.87	166.23	68,297	-12.65(-7.07%)
Jun 10, 2022	176.10	178.91	172.80	178.88	31,003	+0.44(+0.25%)
Jun 09, 2022	178.00	179.77	177.25	178.44	16,743	-1.70(-0.94%)
Jun 08, 2022	181.50	182.08	179.22	180.14	28,932	-3.97(-2.16%)
Jun 07, 2022	181.66	184.66	181.66	184.11	26,184	-1.89(-1.02%)
Jun 06, 2022	186.48	186.98	184.65	186.00	27,258	+3.52(+1.93%)
Jun 03, 2022	189.26	189.26	182.48	182.48	25,242	-8.24(-4.32%)
Jun 02, 2022	187.77	191.10	186.00	190.72	22,615	+5.57(+3.01%)
Jun 01, 2022	186.44	187.06	184.60	185.15	10,977	+0.59(+0.32%)
May 31, 2022	189.00	189.80	183.08	184.56	24,137	-7.43(-3.87%)
May 27, 2022	190.48	192.00	190.40	191.99	14,119	+5.38(+2.88%)
May 26, 2022	185.04	186.99	185.02	186.61	11,492	+0.02(+0.01%)
May 25, 2022	186.04	186.72	184.88	186.59	14,191	+0.14(+0.08%)
May 24, 2022	184.65	186.75	184.65	186.45	20,560	+1.13(+0.61%)
May 23, 2022	185.91	186.98	184.10	185.32	12,490	+2.90(+1.59%)
May 20, 2022	186.00	188.16	179.02	182.42	31,774	-3.42(-1.84%)
May 19, 2022	183.32	188.22	182.98	185.84	14,053	+1.81(+0.98%)
May 18, 2022	189.01	191.19	184.03	184.03	16,148	-6.61(-3.47%)
May 17, 2022	191.30	192.99	188.10	190.64	25,592	+2.49(+1.32%)
May 16, 2022	180.70	188.50	180.70	188.15	23,635	+8.95(+4.99%)
May 13, 2022	179.40	181.83	179.16	179.20	33,871	+3.18(+1.81%)
May 12, 2022	179.28	179.28	173.18	176.02	98,089	-11.61(-6.19%)
May 11, 2022	188.80	192.25	187.50	187.63	22,337	-3.52(-1.84%)
May 10, 2022	190.40	193.50	190.20	191.15	27,171	-4.87(-2.48%)
May 09, 2022	188.76	198.00	187.58	196.02	132,344	+7.22(+3.82%)
May 06, 2022	194.69	194.69	185.88	188.80	100,739	-13.46(-6.65%)
May 05, 2022	207.09	207.44	201.75	202.26	35,344	-7.51(-3.58%)
May 04, 2022	208.23	209.99	207.13	209.77	14,712	+0.59(+0.28%)
May 03, 2022	206.51	211.76	206.51	209.18	33,927	+3.41(+1.66%)
May 02, 2022	208.50	209.51	201.98	205.77	46,046	-7.29(-3.42%)
Apr 29, 2022	213.16	215.41	211.02	213.06	46,385	+6.28(+3.04%)
Apr 28, 2022	207.39	208.98	205.53	206.78	20,368	+0.84(+0.41%)
Apr 27, 2022	206.00	208.12	203.91	205.94	46,989	+1.59(+0.78%)
Apr 26, 2022	203.85	208.94	201.39	204.35	44,663	+5.35(+2.69%)
Apr 25, 2022	198.95	200.39	195.06	199.00	149,594	-20.49(-9.34%)
Apr 22, 2022	222.74	224.08	219.49	219.49	22,682	-4.90(-2.18%)
Apr 21, 2022	227.04	229.00	221.86	224.39	39,579	-4.61(-2.01%)
Apr 20, 2022	223.07	231.97	223.07	229.00	40,774	+7.48(+3.38%)
Apr 19, 2022	220.76	222.41	218.54	221.52	39,034	-4.38(-1.94%)
Apr 18, 2022	223.65	229.24	221.98	225.90	89,926	+7.24(+3.31%)
Apr 14, 2022	220.00	220.58	217.00	218.66	24,405	+2.50(+1.16%)
Apr 13, 2022	222.39	223.24	215.10	216.16	83,815	+0.16(+0.07%)
Apr 12, 2022	225.52	225.52	215.42	216.00	77,704	-10.84(-4.78%)
Apr 11, 2022	229.07	231.86	224.76	226.84	95,399	+1.84(+0.82%)
Apr 08, 2022	224.88	229.49	221.00	225.00	202,105	+16.00(+7.66%)
Apr 07, 2022	210.00	210.59	206.56	209.00	34,512	+4.41(+2.16%)
Apr 06, 2022	207.73	209.22	201.04	204.59	64,532	-0.91(-0.44%)
Apr 05, 2022	213.55	214.90	205.50	205.50	68,326	-7.49(-3.52%)
Apr 04, 2022	213.95	213.95	210.77	212.99	33,291	+1.06(+0.50%)

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.