Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	167.15	167.22	163.49	164.39	165,739	-3.72(-2.21%)
Jun 29, 2022	166.81	168.37	164.75	168.11	134,448	+1.28(+0.77%)
Jun 28, 2022	169.87	170.38	166.38	166.83	144,542	-2.57(-1.52%)
Jun 27, 2022	170.43	173.83	167.58	169.40	104,276	-0.02(-0.01%)
Jun 24, 2022	166.79	169.72	165.74	169.42	214,252	+4.13(+2.50%)
Jun 23, 2022	161.33	166.22	161.33	165.29	131,523	+3.89(+2.41%)
Jun 22, 2022	160.19	164.79	159.58	161.40	177,336	-0.26(-0.16%)
Jun 21, 2022	165.64	166.12	161.14	161.66	151,936	-0.38(-0.23%)
Jun 17, 2022	162.57	165.83	160.59	162.04	237,775	+0.44(+0.27%)
Jun 16, 2022	162.20	162.20	158.60	161.60	215,683	-3.65(-2.21%)
Jun 15, 2022	165.26	167.97	163.16	165.25	175,724	+0.51(+0.31%)
Jun 14, 2022	168.09	168.09	165.72	164.74	223,753	-3.47(-2.06%)
Jun 13, 2022	169.34	170.34	167.68	168.21	295,312	-4.32(-2.50%)
Jun 10, 2022	170.57	173.90	170.23	172.53	233,530	-0.68(-0.39%)
Jun 09, 2022	174.21	174.52	170.80	173.21	216,284	-2.33(-1.33%)
Jun 08, 2022	177.40	179.75	175.20	175.54	234,886	-3.03(-1.70%)
Jun 07, 2022	176.82	180.00	176.82	178.57	220,272	+0.55(+0.31%)
Jun 06, 2022	181.93	181.93	176.94	178.02	222,553	-1.49(-0.83%)
Jun 03, 2022	182.60	183.58	178.50	179.51	163,158	-3.95(-2.15%)
Jun 02, 2022	179.63	184.60	178.86	183.46	171,988	+3.64(+2.02%)
Jun 01, 2022	181.94	184.06	174.15	179.82	178,145	-1.82(-1.00%)
May 31, 2022	182.15	184.03	178.04	181.64	229,994	-0.95(-0.52%)
May 27, 2022	180.84	184.82	180.84	182.59	130,198	+3.12(+1.74%)
May 26, 2022	181.03	182.32	178.71	179.47	241,486	-1.79(-0.99%)
May 25, 2022	180.62	183.34	179.76	181.26	84,776	+1.13(+0.63%)
May 24, 2022	178.81	180.52	176.93	180.13	116,172	-0.54(-0.30%)
May 23, 2022	183.70	184.32	178.74	180.67	147,758	-0.08(-0.04%)
May 20, 2022	181.50	181.55	176.92	180.75	123,656	-0.39(-0.22%)
May 19, 2022	177.57	183.29	176.76	181.14	181,719	+1.89(+1.05%)
May 18, 2022	183.47	185.45	178.48	179.25	130,448	-6.54(-3.52%)
May 17, 2022	181.88	187.40	181.70	185.79	171,881	+5.04(+2.79%)
May 16, 2022	178.95	181.88	176.59	180.75	286,500	+5.49(+3.13%)
May 13, 2022	174.96	180.50	174.12	175.26	269,742	+0.72(+0.41%)
May 12, 2022	170.53	174.75	167.47	174.54	487,865	+1.05(+0.61%)
May 11, 2022	186.10	187.63	173.04	173.49	446,829	-11.22(-6.07%)
May 10, 2022	187.48	191.36	173.49	184.71	1,128,643	-16.46(-8.18%)
May 09, 2022	203.03	203.95	197.10	201.17	355,408	-5.08(-2.46%)
May 06, 2022	206.43	208.00	202.59	206.25	176,579	-1.53(-0.74%)
May 05, 2022	212.40	214.91	205.13	207.78	94,733	-5.62(-2.63%)
May 04, 2022	209.10	215.10	206.62	213.40	106,210	+3.46(+1.65%)
May 03, 2022	211.77	213.74	209.02	209.94	137,356	-2.37(-1.12%)
May 02, 2022	213.67	217.12	209.05	212.31	109,424	-1.68(-0.79%)
Apr 29, 2022	217.83	219.91	212.99	213.99	190,488	-3.51(-1.61%)
Apr 28, 2022	214.17	217.72	210.02	217.50	189,517	+5.20(+2.45%)
Apr 27, 2022	213.94	216.73	211.31	212.30	236,879	+0.11(+0.05%)
Apr 26, 2022	216.51	218.38	208.85	212.19	177,175	-6.50(-2.97%)
Apr 25, 2022	214.65	218.96	211.39	218.69	135,542	+4.73(+2.21%)
Apr 22, 2022	222.18	225.54	212.00	213.96	286,660	-10.26(-4.58%)
Apr 21, 2022	231.87	233.88	223.97	224.22	98,441	-5.48(-2.39%)
Apr 20, 2022	224.45	230.16	222.20	229.70	142,614	+6.99(+3.14%)
Apr 19, 2022	218.67	225.94	216.99	222.71	105,357	+3.96(+1.81%)
Apr 18, 2022	221.35	222.01	216.47	218.75	112,238	-4.79(-2.14%)
Apr 14, 2022	226.69	227.44	223.15	223.54	106,615	-2.86(-1.26%)
Apr 13, 2022	224.35	229.26	220.62	226.40	101,886	+2.05(+0.91%)
Apr 12, 2022	222.75	233.30	222.26	224.35	279,862	+2.59(+1.17%)
Apr 11, 2022	228.90	228.90	220.99	221.76	108,065	-5.51(-2.42%)
Apr 08, 2022	224.60	229.45	221.35	227.27	184,939	+3.65(+1.63%)
Apr 07, 2022	219.88	223.99	218.96	223.62	157,532	+3.12(+1.41%)
Apr 06, 2022	217.59	221.36	216.34	220.50	201,358	+1.61(+0.74%)
Apr 05, 2022	217.91	223.06	217.68	218.89	179,790	+1.28(+0.59%)
Apr 04, 2022	225.70	226.82	215.82	217.61	298,904	-9.04(-3.99%)

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.