Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	149.00	150.96	148.22	150.26	2,113,691	+0.21(+0.14%)
Jun 29, 2022	150.23	151.18	148.95	150.05	1,377,898	+0.31(+0.21%)
Jun 28, 2022	154.13	155.69	149.69	149.74	1,988,611	-4.08(-2.65%)
Jun 27, 2022	153.81	154.49	152.98	153.82	1,638,152	+0.10(+0.06%)
Jun 24, 2022	150.26	154.64	150.26	153.73	7,118,647	+4.11(+2.75%)
Jun 23, 2022	146.73	149.91	146.23	149.62	1,864,772	+3.96(+2.72%)
Jun 22, 2022	142.79	147.12	142.53	145.66	1,856,549	+1.54(+1.07%)
Jun 21, 2022	141.79	144.76	141.46	144.12	2,201,673	+4.32(+3.09%)
Jun 17, 2022	139.99	141.71	138.73	139.80	3,200,832	+0.10(+0.07%)
Jun 16, 2022	141.28	141.52	139.03	139.70	1,623,296	-3.92(-2.73%)
Jun 15, 2022	144.44	145.57	141.45	143.62	1,461,669	+1.09(+0.77%)
Jun 14, 2022	142.55	144.03	141.72	142.53	1,482,642	-0.05(-0.03%)
Jun 13, 2022	141.91	145.10	141.36	142.58	1,637,896	-2.64(-1.82%)
Jun 10, 2022	144.90	147.01	143.98	145.22	1,784,037	-2.87(-1.93%)
Jun 09, 2022	151.69	151.79	148.03	148.09	1,227,005	-3.23(-2.14%)
Jun 08, 2022	152.26	153.54	150.86	151.32	975,547	-2.24(-1.46%)
Jun 07, 2022	152.25	153.70	151.47	153.55	1,116,234	+0.65(+0.42%)
Jun 06, 2022	153.54	154.12	152.56	152.91	1,049,563	+0.70(+0.46%)
Jun 03, 2022	149.91	153.19	148.94	152.21	1,970,351	-2.74(-1.77%)
Jun 02, 2022	151.18	155.04	150.05	154.95	1,560,048	+3.56(+2.35%)
Jun 01, 2022	154.88	155.42	151.32	151.39	1,644,602	-3.43(-2.21%)
May 31, 2022	155.20	156.12	152.99	154.81	2,957,122	-1.20(-0.77%)
May 27, 2022	152.52	156.04	152.52	156.01	1,658,613	+3.97(+2.61%)
May 26, 2022	149.36	152.70	148.09	152.04	2,227,535	+4.45(+3.02%)
May 25, 2022	148.20	148.84	146.49	147.59	1,526,184	-1.07(-0.72%)
May 24, 2022	147.06	149.26	146.40	148.67	1,243,376	+1.24(+0.84%)
May 23, 2022	145.93	148.02	144.04	147.43	1,578,358	+2.39(+1.65%)
May 20, 2022	147.70	148.69	142.15	145.04	2,384,102	-1.95(-1.33%)
May 19, 2022	146.19	147.55	144.57	146.99	1,962,709	-0.56(-0.38%)
May 18, 2022	153.22	153.25	147.14	147.55	1,580,881	-6.66(-4.32%)
May 17, 2022	155.52	156.47	152.91	154.21	1,523,399	+0.29(+0.19%)
May 16, 2022	154.40	155.61	153.38	153.92	1,334,477	-0.89(-0.58%)
May 13, 2022	152.26	154.85	151.78	154.81	1,543,148	+3.85(+2.55%)
May 12, 2022	150.99	152.63	148.64	150.96	1,543,256	-0.33(-0.22%)
May 11, 2022	152.11	154.76	150.93	151.29	1,454,263	-1.60(-1.04%)
May 10, 2022	153.86	154.99	150.82	152.89	1,687,805	+0.88(+0.58%)
May 09, 2022	154.99	156.02	151.56	152.01	2,416,285	-4.57(-2.92%)
May 06, 2022	155.33	157.22	153.76	156.57	1,880,778	+0.55(+0.35%)
May 05, 2022	157.26	157.90	153.58	156.02	2,044,909	-2.17(-1.37%)
May 04, 2022	153.88	158.58	152.77	158.19	1,782,971	+3.93(+2.55%)
May 03, 2022	154.51	157.07	153.89	154.26	1,796,983	+1.40(+0.92%)
May 02, 2022	157.68	158.19	149.97	152.86	2,606,243	-3.65(-2.33%)
Apr 29, 2022	164.91	164.97	155.99	156.51	2,805,061	-9.69(-5.83%)
Apr 28, 2022	164.46	166.95	162.24	166.19	2,210,589	+3.19(+1.95%)
Apr 27, 2022	163.35	165.27	162.52	163.01	1,732,955	+0.04(+0.02%)
Apr 26, 2022	165.88	166.07	162.93	162.97	2,447,345	-3.21(-1.93%)
Apr 25, 2022	164.73	166.38	162.65	166.19	3,018,342	+0.84(+0.51%)
Apr 22, 2022	171.65	171.66	165.01	165.34	2,736,742	-7.62(-4.40%)
Apr 21, 2022	171.03	177.26	170.27	172.96	5,040,057	+4.15(+2.46%)
Apr 20, 2022	167.47	169.41	167.47	168.81	2,516,741	+2.27(+1.37%)
Apr 19, 2022	164.96	166.84	164.79	166.53	2,060,877	+1.56(+0.94%)
Apr 18, 2022	163.98	165.40	163.87	164.97	1,800,481	+0.67(+0.41%)
Apr 14, 2022	164.81	165.71	163.96	164.31	2,036,493	-0.13(-0.08%)
Apr 13, 2022	162.94	164.68	162.80	164.43	1,490,407	+1.21(+0.74%)
Apr 12, 2022	166.01	166.51	162.62	163.22	1,568,189	-2.03(-1.23%)
Apr 11, 2022	167.06	167.31	164.65	165.26	2,265,790	-1.77(-1.06%)
Apr 08, 2022	167.78	168.73	166.47	167.03	2,964,633	-0.64(-0.38%)
Apr 07, 2022	165.92	168.47	165.02	167.67	2,630,235	+1.50(+0.90%)
Apr 06, 2022	164.05	166.50	162.94	166.17	2,726,970	+1.68(+1.02%)
Apr 05, 2022	164.92	167.06	164.27	164.48	1,886,623	-0.60(-0.37%)
Apr 04, 2022	165.23	165.84	163.96	165.09	1,531,095	-0.56(-0.34%)

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.