Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	123.81	124.89	122.87	124.18	11,047,365	-0.28(-0.23%)
Jun 29, 2022	123.55	125.08	123.36	124.46	9,456,930	+1.08(+0.87%)
Jun 28, 2022	125.83	126.46	123.15	123.39	7,764,842	-2.19(-1.74%)
Jun 27, 2022	125.11	126.11	124.71	125.58	9,256,320	+0.47(+0.37%)
Jun 24, 2022	123.97	125.13	123.14	125.11	10,805,071	+2.04(+1.66%)
Jun 23, 2022	120.93	123.16	120.93	123.07	12,333,708	+2.70(+2.24%)
Jun 22, 2022	117.96	121.69	117.91	120.36	10,521,427	+1.65(+1.39%)
Jun 21, 2022	117.23	119.25	116.84	118.72	8,247,995	+3.11(+2.69%)
Jun 17, 2022	115.71	117.44	115.57	115.61	14,233,663	-0.07(-0.06%)
Jun 16, 2022	115.25	115.75	114.51	115.67	9,730,930	-1.73(-1.47%)
Jun 15, 2022	116.86	118.64	115.61	117.40	10,683,287	+1.18(+1.01%)
Jun 14, 2022	117.21	117.51	115.39	116.22	9,644,042	-1.12(-0.95%)
Jun 13, 2022	118.62	119.34	116.85	117.34	15,437,421	-3.66(-3.03%)
Jun 10, 2022	121.53	122.14	120.53	121.01	11,707,264	-1.98(-1.61%)
Jun 09, 2022	125.40	125.83	122.95	122.98	8,059,783	-2.84(-2.26%)
Jun 08, 2022	126.47	126.94	125.47	125.83	5,571,033	-1.00(-0.79%)
Jun 07, 2022	125.20	126.96	124.75	126.83	7,483,724	+1.63(+1.30%)
Jun 06, 2022	126.08	126.34	124.86	125.20	8,015,372	+0.02(+0.02%)
Jun 03, 2022	125.79	126.35	125.02	125.18	6,069,492	-1.48(-1.17%)
Jun 02, 2022	125.84	126.70	123.59	126.67	9,930,199	+0.99(+0.79%)
Jun 01, 2022	127.97	127.99	124.67	125.67	9,610,996	-1.83(-1.44%)
May 31, 2022	128.09	128.33	126.47	127.51	12,175,791	-1.73(-1.34%)
May 27, 2022	127.34	129.26	126.81	129.23	14,203,431	+2.11(+1.66%)
May 26, 2022	126.90	127.60	126.53	127.12	9,427,234	+0.54(+0.43%)
May 25, 2022	126.53	127.41	125.39	126.58	8,848,710	-0.04(-0.03%)
May 24, 2022	125.88	126.83	125.07	126.62	9,365,235	+0.38(+0.30%)
May 23, 2022	125.98	126.73	125.72	126.24	9,537,235	+1.10(+0.88%)
May 20, 2022	124.47	125.41	122.78	125.14	13,225,374	+1.51(+1.22%)
May 19, 2022	122.39	124.39	121.94	123.64	10,031,237	+0.27(+0.22%)
May 18, 2022	125.78	126.09	122.97	123.37	10,420,383	-3.27(-2.58%)
May 17, 2022	126.22	126.70	125.29	126.64	9,394,377	+1.72(+1.37%)
May 16, 2022	123.86	125.77	123.83	124.92	9,167,276	+0.92(+0.74%)
May 13, 2022	123.51	124.39	122.97	124.01	10,208,703	+1.30(+1.06%)
May 12, 2022	121.08	122.78	120.80	122.70	18,145,414	+1.18(+0.97%)
May 11, 2022	121.73	124.48	121.38	121.53	20,727,562	-0.81(-0.66%)
May 10, 2022	123.18	123.64	121.21	122.34	22,659,874	+0.43(+0.36%)
May 09, 2022	123.75	123.77	121.43	121.90	17,930,424	-3.24(-2.59%)
May 06, 2022	124.32	125.49	123.69	125.14	22,547,932	-0.39(-0.31%)
May 05, 2022	127.40	127.53	124.25	125.54	16,717,063	-2.49(-1.94%)
May 04, 2022	125.05	128.49	124.00	128.03	19,758,798	+2.78(+2.22%)
May 03, 2022	125.24	126.45	124.81	125.25	14,088,791	+0.40(+0.32%)
May 02, 2022	125.53	126.23	122.83	124.85	24,490,228	-0.78(-0.62%)
Apr 29, 2022	127.70	128.36	125.44	125.64	18,318,282	-3.32(-2.57%)
Apr 28, 2022	128.09	129.38	126.91	128.95	16,085,060	+1.76(+1.38%)
Apr 27, 2022	127.46	128.49	126.57	127.20	17,345,646	-0.28(-0.22%)
Apr 26, 2022	128.98	129.68	127.29	127.48	20,831,648	-2.29(-1.76%)
Apr 25, 2022	128.52	130.04	127.07	129.76	17,113,126	+0.87(+0.67%)
Apr 22, 2022	132.57	132.61	128.75	128.90	18,174,642	-4.88(-3.65%)
Apr 21, 2022	135.65	135.80	133.47	133.77	11,832,574	-1.50(-1.11%)
Apr 20, 2022	133.84	135.79	133.69	135.27	14,181,351	+1.79(+1.34%)
Apr 19, 2022	132.56	133.95	132.51	133.47	12,164,067	+1.26(+0.96%)
Apr 18, 2022	133.55	133.86	131.65	132.21	10,499,479	-1.48(-1.10%)
Apr 14, 2022	134.46	135.14	133.59	133.69	11,400,842	-0.65(-0.48%)
Apr 13, 2022	133.67	134.47	132.97	134.33	16,071,456	+0.66(+0.49%)
Apr 12, 2022	134.65	135.44	133.10	133.68	14,607,213	-1.31(-0.97%)
Apr 11, 2022	137.33	137.89	134.79	134.99	17,184,594	-2.74(-1.99%)
Apr 08, 2022	136.92	138.30	136.72	137.73	19,810,410	+0.82(+0.60%)
Apr 07, 2022	133.84	137.25	133.84	136.91	18,829,930	+2.58(+1.92%)
Apr 06, 2022	131.97	134.64	131.88	134.32	24,056,782	+2.02(+1.52%)
Apr 05, 2022	131.69	133.88	131.62	132.31	15,581,102	+0.28(+0.21%)
Apr 04, 2022	132.84	133.07	131.72	132.03	17,390,736	-1.11(-0.83%)

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.