Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	152.39	155.66	150.68	152.07	418,300	-1.36(-0.89%)
Jun 29, 2022	155.56	156.00	151.27	153.43	263,164	-1.85(-1.19%)
Jun 28, 2022	157.03	159.63	155.22	155.28	420,746	-0.62(-0.40%)
Jun 27, 2022	154.48	156.72	153.08	155.90	299,803	+2.46(+1.60%)
Jun 24, 2022	151.24	155.37	151.24	153.44	450,080	+3.66(+2.44%)
Jun 23, 2022	149.24	151.19	148.39	149.78	376,055	+0.54(+0.36%)
Jun 22, 2022	147.57	150.95	146.64	149.24	359,444	-0.23(-0.16%)
Jun 21, 2022	151.25	153.08	149.38	149.47	447,300	-0.23(-0.16%)
Jun 17, 2022	150.39	152.16	148.30	149.71	433,771	+0.61(+0.41%)
Jun 16, 2022	152.22	152.22	147.48	149.10	413,766	-6.62(-4.25%)
Jun 15, 2022	154.23	157.76	154.05	155.72	296,452	+1.49(+0.97%)
Jun 14, 2022	150.88	154.92	148.44	154.23	337,230	+4.61(+3.08%)
Jun 13, 2022	152.44	152.61	147.64	149.62	335,057	-6.56(-4.20%)
Jun 10, 2022	157.75	158.82	155.15	156.18	265,313	-4.00(-2.50%)
Jun 09, 2022	161.48	162.35	159.55	160.18	167,158	-1.02(-0.63%)
Jun 08, 2022	163.51	165.32	160.86	161.20	178,278	-3.57(-2.17%)
Jun 07, 2022	161.88	165.14	160.30	164.78	214,392	+1.39(+0.85%)
Jun 06, 2022	164.58	165.04	162.28	163.39	296,950	-0.76(-0.46%)
Jun 03, 2022	164.22	165.25	162.99	164.14	364,251	-0.25(-0.15%)
Jun 02, 2022	162.99	164.69	161.54	164.40	479,250	+0.63(+0.38%)
Jun 01, 2022	163.85	165.53	161.78	163.77	292,353	+0.18(+0.11%)
May 31, 2022	164.32	165.26	162.88	163.59	296,716	-1.38(-0.84%)
May 27, 2022	160.69	164.97	160.49	164.97	246,449	+5.12(+3.21%)
May 26, 2022	155.68	160.12	155.68	159.85	448,618	+5.00(+3.23%)
May 25, 2022	150.08	156.76	150.08	154.85	688,825	+5.07(+3.38%)
May 24, 2022	161.98	161.98	149.26	149.78	914,377	-13.94(-8.51%)
May 23, 2022	164.38	165.51	162.15	163.72	303,229	+1.27(+0.78%)
May 20, 2022	164.25	165.94	161.42	162.45	495,444	-0.73(-0.45%)
May 19, 2022	160.97	165.35	160.25	163.18	304,250	+1.79(+1.11%)
May 18, 2022	164.69	167.55	159.66	161.39	420,909	-5.25(-3.15%)
May 17, 2022	162.59	167.65	161.60	166.63	380,491	+6.28(+3.92%)
May 16, 2022	160.32	161.82	158.26	160.35	261,620	-0.34(-0.21%)
May 13, 2022	156.53	161.33	156.01	160.70	411,605	+4.40(+2.81%)
May 12, 2022	151.09	156.57	149.48	156.30	549,928	+6.06(+4.03%)
May 11, 2022	149.87	157.61	148.56	150.24	440,398	+1.55(+1.04%)
May 10, 2022	152.25	152.25	145.29	148.69	541,708	+7.19(+5.08%)
May 09, 2022	145.07	147.80	140.20	141.50	496,987	-5.58(-3.79%)
May 06, 2022	151.39	151.39	145.07	147.07	302,539	-4.50(-2.97%)
May 05, 2022	153.98	155.49	150.20	151.58	232,406	-2.90(-1.87%)
May 04, 2022	150.48	154.67	149.41	154.47	197,551	+3.91(+2.60%)
May 03, 2022	150.44	152.40	148.59	150.57	309,406	-0.65(-0.43%)
May 02, 2022	146.88	151.67	146.88	151.22	377,957	+4.13(+2.81%)
Apr 29, 2022	149.50	150.81	146.50	147.08	222,594	-3.49(-2.32%)
Apr 28, 2022	151.52	151.92	148.10	150.57	231,921	+0.79(+0.53%)
Apr 27, 2022	150.27	152.06	148.14	149.79	320,708	-0.94(-0.62%)
Apr 26, 2022	152.75	153.75	150.72	150.72	216,518	-3.50(-2.27%)
Apr 25, 2022	155.34	156.89	151.77	154.22	294,608	-2.69(-1.72%)
Apr 22, 2022	157.82	158.62	154.49	156.92	396,296	-0.96(-0.61%)
Apr 21, 2022	161.34	162.92	157.19	157.87	253,125	-1.70(-1.06%)
Apr 20, 2022	159.18	160.44	156.00	159.57	427,387	+0.14(+0.09%)
Apr 19, 2022	157.30	160.57	156.55	159.43	465,798	+1.06(+0.67%)
Apr 18, 2022	157.92	160.92	157.51	158.37	264,578	+0.52(+0.33%)
Apr 14, 2022	160.37	160.61	156.91	157.85	426,942	-2.69(-1.68%)
Apr 13, 2022	159.69	162.13	159.43	160.55	280,031	+0.85(+0.53%)
Apr 12, 2022	161.10	162.85	159.46	159.69	428,906	+0.38(+0.24%)
Apr 11, 2022	159.40	162.76	158.44	159.31	388,562	-1.31(-0.81%)
Apr 08, 2022	162.87	163.67	160.09	160.62	459,382	-1.66(-1.02%)
Apr 07, 2022	167.61	168.45	160.81	162.28	559,095	-5.64(-3.36%)
Apr 06, 2022	170.04	171.30	167.08	167.92	493,548	-3.38(-1.97%)
Apr 05, 2022	172.93	174.85	170.13	171.30	408,959	-1.64(-0.95%)
Apr 04, 2022	173.52	173.52	169.25	172.94	583,074	-0.70(-0.40%)

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.