Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	161.21	164.40	161.21	164.40	8,623	+0.13(+0.08%)
Jun 29, 2022	159.07	164.45	159.07	164.27	2,441	-8.25(-4.78%)
Jun 28, 2022	170.46	176.00	170.46	172.53	1,697	+8.58(+5.23%)
Jun 27, 2022	159.92	164.66	159.92	163.95	262	+13.69(+9.11%)
Jun 24, 2022	149.89	151.57	149.89	150.26	226	+12.52(+9.09%)
Jun 23, 2022	139.32	140.10	137.72	137.74	3,794	-1.83(-1.31%)
Jun 22, 2022	142.15	142.15	137.13	139.57	1,855	-7.22(-4.92%)
Jun 21, 2022	142.46	148.60	142.46	146.79	493	+1.54(+1.06%)
Jun 17, 2022	151.25	151.25	144.16	145.25	421	-0.81(-0.55%)
Jun 16, 2022	146.12	148.37	146.06	146.06	3,551	-4.57(-3.03%)
Jun 15, 2022	144.27	151.42	144.27	150.63	3,517	+3.91(+2.66%)
Jun 14, 2022	149.82	149.82	140.83	146.72	5,543	+4.75(+3.35%)
Jun 13, 2022	144.83	146.92	141.76	141.97	3,048	-4.84(-3.30%)
Jun 10, 2022	148.01	148.45	146.76	146.81	6,224	+2.88(+2.00%)
Jun 09, 2022	147.87	147.87	143.56	143.93	3,859	-14.65(-9.24%)
Jun 08, 2022	155.65	158.84	155.65	158.58	3,411	+3.15(+2.03%)
Jun 07, 2022	153.25	155.90	153.23	155.43	9,622	-6.10(-3.78%)
Jun 06, 2022	159.49	162.93	159.49	161.53	3,545	+6.10(+3.92%)
Jun 03, 2022	156.20	156.20	154.18	155.43	2,139	-1.51(-0.96%)
Jun 02, 2022	154.30	158.78	154.30	156.94	1,960	+3.06(+1.99%)
Jun 01, 2022	156.28	158.09	153.02	153.88	4,362	-0.62(-0.40%)
May 31, 2022	159.34	159.77	154.50	154.50	4,131	+9.44(+6.51%)
May 27, 2022	145.17	145.17	142.93	145.06	520	-0.66(-0.45%)
May 26, 2022	142.96	145.72	141.38	145.72	1,330	+3.02(+2.12%)
May 25, 2022	143.20	143.62	141.70	142.70	3,423	+3.88(+2.79%)
May 24, 2022	139.50	139.50	136.99	138.82	2,260	-5.46(-3.78%)
May 23, 2022	143.49	146.27	143.49	144.28	1,648	-6.24(-4.15%)
May 20, 2022	147.53	150.53	145.62	150.52	958	+7.67(+5.37%)
May 19, 2022	141.48	142.85	138.97	142.85	1,509	+0.94(+0.66%)
May 18, 2022	143.57	143.62	139.53	141.91	6,670	+0.04(+0.03%)
May 17, 2022	144.26	145.13	140.98	141.87	5,930	+15.12(+11.93%)
May 16, 2022	125.52	128.53	125.52	126.75	1,087	+2.41(+1.94%)
May 13, 2022	120.72	125.59	119.68	124.34	791	+3.61(+2.99%)
May 12, 2022	117.06	121.86	117.06	120.73	560	-5.25(-4.17%)
May 11, 2022	123.97	130.59	123.97	125.98	3,662	+0.93(+0.74%)
May 10, 2022	120.14	125.48	120.14	125.05	3,673	+2.50(+2.04%)
May 09, 2022	127.01	127.01	118.83	122.55	3,323	-3.94(-3.12%)
May 06, 2022	129.84	129.84	125.93	126.49	2,285	-7.07(-5.29%)
May 05, 2022	133.89	138.98	132.50	133.56	5,217	-12.74(-8.71%)
May 04, 2022	147.57	147.57	138.34	146.30	1,648	+0.82(+0.56%)
May 03, 2022	145.11	146.10	144.72	145.48	630	+0.95(+0.66%)
May 02, 2022	141.14	146.10	141.14	144.53	967	-1.14(-0.78%)
Apr 29, 2022	142.08	148.64	142.08	145.67	6,123	+6.66(+4.79%)
Apr 28, 2022	139.20	139.78	137.77	139.01	1,882	-1.89(-1.34%)
Apr 27, 2022	144.38	144.38	139.64	140.90	566	+8.03(+6.04%)
Apr 26, 2022	139.93	139.93	132.87	132.87	1,613	+0.73(+0.55%)
Apr 25, 2022	130.11	132.74	130.11	132.14	1,479	-5.08(-3.70%)
Apr 22, 2022	132.89	138.27	132.89	137.22	489	+6.09(+4.64%)
Apr 21, 2022	134.31	134.62	130.80	131.13	1,552	-1.80(-1.35%)
Apr 20, 2022	133.00	135.32	131.73	132.93	2,987	-0.07(-0.06%)
Apr 19, 2022	137.44	137.44	131.70	133.00	3,623	-4.60(-3.34%)
Apr 18, 2022	142.69	142.69	133.64	137.60	1,615	-5.34(-3.74%)
Apr 14, 2022	133.55	144.48	133.35	142.94	663	+3.28(+2.35%)
Apr 13, 2022	133.35	141.20	133.35	139.66	694	+0.05(+0.04%)
Apr 12, 2022	136.80	144.24	136.80	139.61	3,155	+2.81(+2.05%)
Apr 11, 2022	133.35	141.89	133.35	136.80	2,141	-11.44(-7.72%)
Apr 08, 2022	145.18	148.84	145.18	148.24	1,038	+3.05(+2.10%)
Apr 07, 2022	146.44	147.54	145.18	145.19	3,798	-2.89(-1.95%)
Apr 06, 2022	153.93	153.93	147.23	148.08	9,712	-13.92(-8.59%)
Apr 05, 2022	163.00	165.69	161.40	162.00	8,185	-0.76(-0.47%)
Apr 04, 2022	156.90	163.28	156.90	162.76	2,280	+1.71(+1.06%)

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.