Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	243.68	247.33	239.39	245.20	1,363,841	-2.23(-0.90%)
Jun 29, 2022	247.06	248.51	243.74	247.43	1,075,012	-0.37(-0.15%)
Jun 28, 2022	251.38	258.61	246.78	247.80	1,769,133	-5.30(-2.09%)
Jun 27, 2022	258.65	259.84	251.72	253.09	1,467,066	-7.06(-2.71%)
Jun 24, 2022	252.20	260.25	250.97	260.15	2,196,122	+11.21(+4.50%)
Jun 23, 2022	240.86	249.18	240.86	248.94	1,836,219	+10.25(+4.30%)
Jun 22, 2022	235.65	240.66	234.49	238.69	1,279,188	+1.11(+0.47%)
Jun 21, 2022	232.92	238.73	228.76	237.58	1,791,993	+8.60(+3.75%)
Jun 17, 2022	224.33	231.79	224.24	228.98	2,015,868	+4.53(+2.02%)
Jun 16, 2022	228.14	231.04	221.62	224.45	1,646,351	-9.63(-4.11%)
Jun 15, 2022	232.56	240.05	229.15	234.08	1,668,647	+2.25(+0.97%)
Jun 14, 2022	229.17	237.58	229.15	231.82	1,360,472	+2.43(+1.06%)
Jun 13, 2022	231.91	234.61	227.27	229.40	1,717,428	-10.80(-4.50%)
Jun 10, 2022	244.30	244.87	239.47	240.20	1,370,946	-8.96(-3.60%)
Jun 09, 2022	256.54	256.58	249.08	249.16	1,688,814	-8.73(-3.39%)
Jun 08, 2022	257.57	262.57	256.33	257.90	1,560,424	-3.33(-1.28%)
Jun 07, 2022	251.11	261.56	251.11	261.23	1,558,178	+5.43(+2.12%)
Jun 06, 2022	257.92	259.74	254.64	255.80	1,397,906	+1.41(+0.55%)
Jun 03, 2022	249.78	255.10	249.59	254.39	1,883,810	-0.17(-0.07%)
Jun 02, 2022	243.70	254.75	242.55	254.56	2,013,959	+13.46(+5.58%)
Jun 01, 2022	247.79	251.60	240.89	241.10	1,615,977	-4.07(-1.66%)
May 31, 2022	244.24	253.11	242.28	245.18	3,878,923	+2.69(+1.11%)
May 27, 2022	237.31	245.11	234.05	242.49	1,890,785	+11.61(+5.03%)
May 26, 2022	226.16	231.94	224.53	230.88	1,237,196	+7.96(+3.57%)
May 25, 2022	221.06	223.66	216.76	222.92	1,406,309	+0.05(+0.02%)
May 24, 2022	225.96	226.88	218.77	222.87	1,730,983	-4.36(-1.92%)
May 23, 2022	230.68	230.68	222.15	227.23	1,561,675	-0.59(-0.26%)
May 20, 2022	227.76	229.42	220.40	227.82	1,826,296	+1.76(+0.78%)
May 19, 2022	219.42	229.63	218.69	226.06	2,273,411	+6.00(+2.73%)
May 18, 2022	228.57	228.98	219.38	220.06	2,228,929	-12.92(-5.54%)
May 17, 2022	231.44	233.37	225.46	232.97	2,249,000	+6.91(+3.06%)
May 16, 2022	229.41	230.45	225.36	226.06	1,624,213	-4.81(-2.08%)
May 13, 2022	225.23	231.95	224.89	230.87	1,866,824	+9.02(+4.06%)
May 12, 2022	218.08	225.90	216.46	221.85	2,255,800	+1.45(+0.66%)
May 11, 2022	223.31	229.78	219.61	220.40	1,795,555	-0.18(-0.08%)
May 10, 2022	227.95	229.04	218.20	220.58	2,332,816	-3.75(-1.67%)
May 09, 2022	225.79	230.78	222.81	224.33	2,058,809	-6.45(-2.80%)
May 06, 2022	230.08	233.12	224.98	230.78	1,908,608	-1.47(-0.63%)
May 05, 2022	240.89	242.50	228.85	232.25	2,697,197	-14.82(-6.00%)
May 04, 2022	236.97	247.97	233.43	247.07	2,287,134	+11.28(+4.78%)
May 03, 2022	218.49	242.02	218.48	235.80	5,001,706	-14.51(-5.80%)
May 02, 2022	250.77	252.97	243.33	250.31	2,822,370	-3.29(-1.30%)
Apr 29, 2022	257.78	261.67	252.42	253.60	1,579,248	-7.94(-3.04%)
Apr 28, 2022	251.91	263.83	251.74	261.55	1,543,663	+12.19(+4.89%)
Apr 27, 2022	245.28	252.68	245.08	249.36	1,501,962	+4.68(+1.91%)
Apr 26, 2022	255.42	255.54	244.68	244.68	1,407,721	-12.92(-5.01%)
Apr 25, 2022	252.62	258.14	247.55	257.60	1,462,659	+4.01(+1.58%)
Apr 22, 2022	262.63	265.03	253.10	253.58	1,557,172	-7.60(-2.91%)
Apr 21, 2022	269.77	272.38	260.45	261.18	987,681	-6.06(-2.27%)
Apr 20, 2022	271.92	274.47	266.82	267.24	1,636,576	+3.55(+1.35%)
Apr 19, 2022	251.99	265.28	251.99	263.69	1,854,278	+10.03(+3.95%)
Apr 18, 2022	252.69	255.74	252.01	253.66	1,136,496	+0.24(+0.09%)
Apr 14, 2022	256.43	259.98	253.25	253.42	1,616,815	-2.60(-1.02%)
Apr 13, 2022	253.40	257.06	252.03	256.02	1,007,463	+3.73(+1.48%)
Apr 12, 2022	254.69	258.98	250.87	252.30	1,339,466	+0.40(+0.16%)
Apr 11, 2022	253.54	255.49	250.23	251.89	1,368,741	-4.19(-1.64%)
Apr 08, 2022	257.04	259.74	255.71	256.08	1,123,402	-0.37(-0.14%)
Apr 07, 2022	257.26	260.62	252.52	256.45	1,863,038	+2.20(+0.87%)
Apr 06, 2022	257.97	257.97	250.70	254.25	2,124,082	-7.62(-2.91%)
Apr 05, 2022	263.24	265.82	260.80	261.86	1,058,073	-5.72(-2.14%)
Apr 04, 2022	263.46	268.53	261.45	267.59	1,347,299	+4.04(+1.53%)

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.