Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	111.02	113.14	107.85	111.20	534,681	-2.50(-2.20%)
Jun 29, 2022	115.66	115.66	111.92	113.69	465,235	-1.31(-1.14%)
Jun 28, 2022	117.67	120.56	114.71	115.00	497,503	-1.17(-1.00%)
Jun 27, 2022	114.10	117.05	113.30	116.17	764,028	+2.02(+1.77%)
Jun 24, 2022	108.78	114.27	108.78	114.15	741,945	+5.63(+5.18%)
Jun 23, 2022	108.16	109.41	105.34	108.53	723,486	+0.11(+0.10%)
Jun 22, 2022	106.93	110.39	106.93	108.42	649,414	-0.72(-0.66%)
Jun 21, 2022	114.66	114.68	109.06	109.14	520,971	-3.50(-3.11%)
Jun 17, 2022	108.36	113.21	107.68	112.64	911,640	+3.68(+3.38%)
Jun 16, 2022	119.59	119.59	107.77	108.96	1,177,765	-13.77(-11.22%)
Jun 15, 2022	120.86	124.34	119.95	122.73	922,885	+3.10(+2.59%)
Jun 14, 2022	121.84	124.36	118.52	119.63	529,530	-1.27(-1.05%)
Jun 13, 2022	127.15	128.01	120.14	120.90	976,796	-10.50(-7.99%)
Jun 10, 2022	137.20	139.76	131.31	131.40	572,774	-9.03(-6.43%)
Jun 09, 2022	143.62	143.62	140.17	140.43	341,675	-3.82(-2.65%)
Jun 08, 2022	145.25	146.12	143.58	144.25	168,804	-2.24(-1.53%)
Jun 07, 2022	144.30	146.80	143.46	146.49	300,635	+1.02(+0.70%)
Jun 06, 2022	142.32	145.58	141.15	145.46	308,808	+4.05(+2.86%)
Jun 03, 2022	141.22	142.58	140.06	141.42	241,660	-1.57(-1.10%)
Jun 02, 2022	139.12	143.12	139.12	142.99	276,267	+3.24(+2.32%)
Jun 01, 2022	142.44	143.46	137.74	139.74	360,264	-1.62(-1.14%)
May 31, 2022	141.18	142.34	138.48	141.36	403,913	-1.10(-0.77%)
May 27, 2022	141.22	143.92	140.65	142.46	284,893	+2.84(+2.04%)
May 26, 2022	136.23	140.63	136.23	139.62	379,092	+3.65(+2.68%)
May 25, 2022	127.85	136.91	127.60	135.97	523,611	+7.69(+5.99%)
May 24, 2022	131.23	132.62	126.35	128.29	461,518	-4.51(-3.39%)
May 23, 2022	130.79	134.00	127.57	132.79	456,696	+3.39(+2.62%)
May 20, 2022	134.90	135.17	127.35	129.40	478,422	-3.32(-2.50%)
May 19, 2022	132.51	135.89	132.14	132.72	567,360	-1.82(-1.35%)
May 18, 2022	137.20	139.55	133.90	134.54	503,991	-4.77(-3.43%)
May 17, 2022	137.31	139.33	135.38	139.31	535,081	+5.55(+4.15%)
May 16, 2022	135.27	135.35	132.08	133.75	428,275	-1.69(-1.24%)
May 13, 2022	132.39	135.66	132.06	135.44	639,711	+5.62(+4.33%)
May 12, 2022	131.58	131.58	126.65	129.82	658,421	-2.22(-1.68%)
May 11, 2022	133.60	137.35	131.17	132.04	356,119	-1.72(-1.28%)
May 10, 2022	129.44	135.29	129.01	133.75	400,893	+6.75(+5.32%)
May 09, 2022	133.72	135.54	126.49	127.00	438,590	-8.94(-6.58%)
May 06, 2022	137.57	138.79	133.54	135.95	363,590	+1.39(+1.03%)
May 05, 2022	140.65	141.53	133.35	134.56	464,401	-7.24(-5.11%)
May 04, 2022	140.04	141.88	135.06	141.79	372,653	+1.97(+1.41%)
May 03, 2022	143.87	144.30	137.41	139.82	388,550	-3.29(-2.30%)
May 02, 2022	142.07	144.64	139.18	143.11	383,531	+0.87(+0.61%)
Apr 29, 2022	146.74	148.66	141.97	142.24	312,041	-4.38(-2.99%)
Apr 28, 2022	146.71	148.69	142.71	146.62	291,109	+1.83(+1.26%)
Apr 27, 2022	142.68	145.21	141.16	144.79	423,861	+2.65(+1.86%)
Apr 26, 2022	144.20	146.22	142.07	142.15	440,966	-3.11(-2.14%)
Apr 25, 2022	142.57	145.74	141.87	145.25	300,324	+1.85(+1.29%)
Apr 22, 2022	146.45	147.69	142.76	143.40	350,991	-4.04(-2.74%)
Apr 21, 2022	154.19	155.59	146.63	147.44	249,553	-3.50(-2.32%)
Apr 20, 2022	148.43	152.43	148.15	150.95	420,678	+3.24(+2.19%)
Apr 19, 2022	144.72	148.05	144.72	147.71	261,437	+3.72(+2.59%)
Apr 18, 2022	143.89	145.64	143.11	143.99	343,772	-0.85(-0.59%)
Apr 14, 2022	142.78	146.06	142.78	144.83	352,807	+2.95(+2.08%)
Apr 13, 2022	135.33	142.02	135.33	141.88	444,305	+6.55(+4.84%)
Apr 12, 2022	134.80	136.62	134.25	135.33	420,439	+2.05(+1.54%)
Apr 11, 2022	133.35	137.01	133.11	133.28	435,084	-0.73(-0.55%)
Apr 08, 2022	136.65	137.81	133.56	134.01	608,370	-3.36(-2.45%)
Apr 07, 2022	138.64	139.24	134.24	137.38	714,434	-1.74(-1.25%)
Apr 06, 2022	144.69	145.09	138.46	139.12	528,210	-7.33(-5.01%)
Apr 05, 2022	148.68	150.46	145.38	146.45	220,466	-1.81(-1.22%)
Apr 04, 2022	146.96	148.83	144.78	148.26	375,142	+1.22(+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.