Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	208.25	208.61	202.39	206.61	537,327	-5.18(-2.45%)
Jun 29, 2022	213.21	214.51	209.47	211.79	266,286	-3.82(-1.77%)
Jun 28, 2022	221.53	224.84	215.61	215.61	186,891	-4.09(-1.86%)
Jun 27, 2022	220.15	222.81	218.83	219.71	277,718	-0.44(-0.20%)
Jun 24, 2022	213.54	220.15	213.54	220.15	489,635	+8.34(+3.94%)
Jun 23, 2022	208.75	212.73	207.09	211.81	366,569	+3.54(+1.70%)
Jun 22, 2022	207.72	212.45	207.22	208.27	301,846	-1.49(-0.71%)
Jun 21, 2022	215.50	215.90	209.66	209.76	258,680	-3.33(-1.57%)
Jun 17, 2022	208.37	215.11	208.30	213.10	410,285	+6.70(+3.25%)
Jun 16, 2022	212.72	213.12	205.16	206.40	388,894	-11.47(-5.27%)
Jun 15, 2022	218.61	222.66	217.05	217.87	421,712	+0.98(+0.45%)
Jun 14, 2022	214.69	220.17	211.71	216.90	457,167	+2.54(+1.18%)
Jun 13, 2022	227.75	229.62	212.54	214.36	651,265	-19.25(-8.24%)
Jun 10, 2022	240.51	243.33	228.14	233.61	926,001	+2.96(+1.28%)
Jun 09, 2022	237.93	238.85	230.65	230.65	644,524	-10.34(-4.29%)
Jun 08, 2022	239.76	243.15	238.65	240.99	332,317	-1.11(-0.46%)
Jun 07, 2022	242.37	243.76	238.47	242.10	570,641	-2.26(-0.93%)
Jun 06, 2022	244.12	247.55	240.15	244.37	414,701	+2.75(+1.14%)
Jun 03, 2022	238.02	243.50	237.25	241.61	231,672	+0.77(+0.32%)
Jun 02, 2022	235.72	241.95	233.96	240.84	269,760	+5.79(+2.46%)
Jun 01, 2022	238.52	239.33	231.41	235.06	290,959	-1.90(-0.80%)
May 31, 2022	238.14	239.10	232.01	236.95	588,510	-0.69(-0.29%)
May 27, 2022	239.85	242.30	237.10	237.64	500,802	-0.68(-0.28%)
May 26, 2022	229.89	238.40	229.89	238.32	343,930	+10.81(+4.75%)
May 25, 2022	222.00	229.83	222.00	227.51	537,245	+4.24(+1.90%)
May 24, 2022	222.73	224.38	217.68	223.27	576,781	-2.14(-0.95%)
May 23, 2022	221.56	229.23	217.08	225.42	548,653	+5.49(+2.49%)
May 20, 2022	222.69	223.13	215.65	219.93	479,553	-0.07(-0.03%)
May 19, 2022	212.86	223.08	212.86	220.00	483,190	+4.49(+2.08%)
May 18, 2022	217.38	221.18	214.71	215.50	237,570	-5.50(-2.49%)
May 17, 2022	222.58	224.22	217.52	221.00	454,810	+3.63(+1.67%)
May 16, 2022	222.25	223.14	216.08	217.37	420,393	-5.36(-2.41%)
May 13, 2022	219.84	224.00	219.84	222.73	311,660	+5.49(+2.53%)
May 12, 2022	213.65	221.07	212.79	217.24	449,182	+1.14(+0.53%)
May 11, 2022	223.82	227.90	215.24	216.11	327,703	-10.48(-4.63%)
May 10, 2022	225.77	229.88	221.37	226.59	523,651	+5.12(+2.31%)
May 09, 2022	229.40	230.96	220.33	221.47	320,666	-11.97(-5.13%)
May 06, 2022	234.12	234.50	227.91	233.44	332,622	-1.23(-0.52%)
May 05, 2022	240.56	244.24	232.72	234.67	306,110	-10.51(-4.29%)
May 04, 2022	239.12	245.63	233.46	245.18	366,429	+6.47(+2.71%)
May 03, 2022	241.93	243.59	236.62	238.71	330,987	-0.88(-0.37%)
May 02, 2022	239.76	241.48	235.02	239.59	423,092	+0.81(+0.34%)
Apr 29, 2022	242.28	247.12	238.11	238.78	307,212	-3.64(-1.50%)
Apr 28, 2022	245.99	246.78	240.03	242.42	484,734	+0.05(+0.02%)
Apr 27, 2022	239.64	243.92	235.89	242.37	389,156	+3.37(+1.41%)
Apr 26, 2022	244.37	245.51	237.03	239.00	428,695	-8.58(-3.46%)
Apr 25, 2022	235.53	247.97	233.97	247.58	658,771	+12.03(+5.11%)
Apr 22, 2022	239.81	240.44	233.65	235.54	409,961	-4.79(-1.99%)
Apr 21, 2022	248.97	250.61	239.75	240.34	410,033	-4.29(-1.76%)
Apr 20, 2022	250.34	250.48	244.61	244.63	409,980	-4.56(-1.83%)
Apr 19, 2022	242.82	249.43	242.82	249.19	285,833	+5.40(+2.22%)
Apr 18, 2022	243.75	246.98	241.89	243.78	244,573	-0.94(-0.38%)
Apr 14, 2022	242.46	247.10	242.37	244.72	310,483	+2.71(+1.12%)
Apr 13, 2022	233.08	243.29	232.44	242.02	449,089	+10.07(+4.34%)
Apr 12, 2022	232.79	237.21	231.09	231.95	290,112	+1.13(+0.49%)
Apr 11, 2022	228.15	233.55	227.02	230.82	259,368	+1.08(+0.47%)
Apr 08, 2022	233.60	234.87	229.22	229.74	293,675	-4.10(-1.75%)
Apr 07, 2022	233.40	235.26	226.49	233.83	362,334	-0.75(-0.32%)
Apr 06, 2022	235.47	236.00	229.87	234.59	302,007	-4.55(-1.90%)
Apr 05, 2022	242.53	244.29	238.13	239.13	231,586	-2.96(-1.22%)
Apr 04, 2022	243.37	243.37	240.73	242.09	385,646	-1.53(-0.63%)

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.