Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	374.42	378.97	371.96	377.84	301,163	+1.44(+0.38%)
Jun 29, 2022	369.79	377.07	365.09	376.40	321,732	+6.98(+1.89%)
Jun 28, 2022	384.31	386.48	368.66	369.42	403,451	-14.88(-3.87%)
Jun 27, 2022	385.49	387.13	380.78	384.31	340,973	-1.35(-0.35%)
Jun 24, 2022	383.79	386.17	374.48	385.65	591,954	+3.69(+0.97%)
Jun 23, 2022	359.18	383.65	353.76	381.96	565,802	+28.32(+8.01%)
Jun 22, 2022	350.53	357.41	346.94	353.64	421,524	+1.15(+0.33%)
Jun 21, 2022	346.67	353.27	346.67	352.49	349,585	+9.28(+2.70%)
Jun 17, 2022	342.40	347.71	339.87	343.22	518,272	+0.61(+0.18%)
Jun 16, 2022	342.20	346.54	340.25	342.61	414,302	-7.03(-2.01%)
Jun 15, 2022	347.70	354.64	344.09	349.64	233,725	+5.06(+1.47%)
Jun 14, 2022	346.87	347.42	342.93	344.58	283,195	-2.00(-0.58%)
Jun 13, 2022	348.14	351.61	344.97	346.59	279,049	-10.00(-2.80%)
Jun 10, 2022	360.56	360.56	355.45	356.59	203,858	-6.54(-1.80%)
Jun 09, 2022	369.28	372.70	362.61	363.13	233,009	-6.74(-1.82%)
Jun 08, 2022	372.35	374.67	368.11	369.87	156,606	-5.04(-1.34%)
Jun 07, 2022	368.61	376.15	368.50	374.91	153,588	+3.70(+1.00%)
Jun 06, 2022	375.83	376.96	370.71	371.21	134,242	-1.47(-0.40%)
Jun 03, 2022	372.87	375.44	370.31	372.68	191,271	-5.10(-1.35%)
Jun 02, 2022	367.71	378.52	367.71	377.78	183,108	+9.75(+2.65%)
Jun 01, 2022	364.46	378.19	364.46	368.04	283,664	-7.06(-1.88%)
May 31, 2022	381.21	381.21	374.03	375.10	472,593	-6.12(-1.61%)
May 27, 2022	373.89	381.22	373.89	381.22	215,221	+9.87(+2.66%)
May 26, 2022	366.45	372.30	365.83	371.35	159,093	+8.05(+2.22%)
May 25, 2022	361.14	366.54	360.72	363.30	212,902	-0.16(-0.04%)
May 24, 2022	362.19	365.08	357.08	363.46	194,624	-1.40(-0.38%)
May 23, 2022	359.79	366.34	355.95	364.86	282,540	+7.51(+2.10%)
May 20, 2022	355.91	358.08	350.41	357.35	654,578	+4.07(+1.15%)
May 19, 2022	346.40	355.52	346.40	353.28	375,840	+4.23(+1.21%)
May 18, 2022	363.07	363.07	347.75	349.05	200,750	-17.70(-4.83%)
May 17, 2022	368.81	369.71	363.98	366.75	212,423	+1.68(+0.46%)
May 16, 2022	363.53	365.78	356.98	365.07	367,479	+0.63(+0.17%)
May 13, 2022	362.39	369.57	362.34	364.45	265,682	+5.28(+1.47%)
May 12, 2022	357.18	362.25	353.23	359.16	251,530	+0.62(+0.17%)
May 11, 2022	357.99	366.74	357.96	358.55	263,347	-1.30(-0.36%)
May 10, 2022	361.55	363.74	354.12	359.85	278,845	+3.21(+0.90%)
May 09, 2022	366.66	367.49	355.73	356.63	272,128	-14.05(-3.79%)
May 06, 2022	372.04	372.30	366.50	370.68	183,332	-4.39(-1.17%)
May 05, 2022	390.35	392.55	371.87	375.07	272,863	-16.37(-4.18%)
May 04, 2022	391.54	393.65	377.18	391.44	302,276	+0.14(+0.04%)
May 03, 2022	389.05	393.26	386.66	391.30	280,161	+4.31(+1.11%)
May 02, 2022	396.36	396.59	379.81	386.99	338,257	-8.51(-2.15%)
Apr 29, 2022	408.00	409.01	394.86	395.50	277,110	-15.56(-3.79%)
Apr 28, 2022	411.28	414.24	404.80	411.06	231,159	+2.79(+0.68%)
Apr 27, 2022	409.74	418.09	408.11	408.27	236,694	-0.34(-0.08%)
Apr 26, 2022	418.95	421.54	408.16	408.61	258,651	-11.93(-2.84%)
Apr 25, 2022	417.06	420.76	409.04	420.54	253,025	+1.78(+0.42%)
Apr 22, 2022	429.04	430.37	418.60	418.77	309,188	-10.96(-2.55%)
Apr 21, 2022	435.75	436.93	428.32	429.73	259,827	-4.89(-1.13%)
Apr 20, 2022	428.30	435.72	427.24	434.62	317,927	+8.73(+2.05%)
Apr 19, 2022	413.79	425.95	413.79	425.88	250,543	+12.02(+2.90%)
Apr 18, 2022	411.87	416.50	411.47	413.87	271,188	+1.63(+0.39%)
Apr 14, 2022	417.38	421.65	411.70	412.24	186,966	-6.67(-1.59%)
Apr 13, 2022	416.95	420.03	411.68	418.91	230,209	+1.74(+0.42%)
Apr 12, 2022	423.86	429.80	415.83	417.17	261,904	-6.41(-1.51%)
Apr 11, 2022	430.49	432.59	421.82	423.58	164,130	-9.49(-2.19%)
Apr 08, 2022	435.75	436.97	429.00	433.07	391,827	-2.70(-0.62%)
Apr 07, 2022	432.80	438.39	431.70	435.76	350,402	+1.90(+0.44%)
Apr 06, 2022	431.29	439.70	431.06	433.86	334,118	+1.80(+0.42%)
Apr 05, 2022	422.31	433.55	417.16	432.06	426,852	+7.47(+1.76%)
Apr 04, 2022	420.61	426.95	420.61	424.59	390,374	+3.97(+0.94%)

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.