Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	135.37	136.47	131.94	134.85	100,352,360	-2.48(-1.80%)
Jun 29, 2022	135.58	138.75	134.80	137.32	67,229,720	+1.77(+1.30%)
Jun 28, 2022	140.19	141.46	135.45	135.56	68,206,744	-4.16(-2.98%)
Jun 27, 2022	140.75	141.53	139.04	139.72	74,340,288	-0.12(-0.08%)
Jun 24, 2022	137.99	139.97	137.86	139.84	90,674,344	+3.46(+2.54%)
Jun 23, 2022	134.95	136.69	133.77	136.38	73,386,416	+2.88(+2.16%)
Jun 22, 2022	132.95	135.88	132.08	133.50	74,843,320	-0.51(-0.38%)
Jun 21, 2022	131.59	135.18	131.50	134.01	82,164,448	+4.25(+3.28%)
Jun 17, 2022	128.28	131.26	128.03	129.76	136,607,312	+1.48(+1.15%)
Jun 16, 2022	130.27	130.58	127.27	128.28	112,189,696	-5.30(-3.97%)
Jun 15, 2022	132.45	135.46	130.35	133.58	92,743,904	+2.63(+2.01%)
Jun 14, 2022	131.31	132.06	129.70	130.94	85,847,520	+0.87(+0.67%)
Jun 13, 2022	131.05	133.35	129.64	130.07	123,800,488	-5.18(-3.83%)
Jun 10, 2022	138.36	138.83	135.18	135.25	92,874,144	-5.44(-3.86%)
Jun 09, 2022	145.07	145.93	140.58	140.69	70,371,016	-5.25(-3.60%)
Jun 08, 2022	146.55	147.82	145.44	145.94	54,670,384	-0.74(-0.50%)
Jun 07, 2022	142.38	146.96	142.13	146.68	68,704,864	+2.54(+1.76%)
Jun 06, 2022	145.02	146.54	142.92	144.14	72,536,672	+0.75(+0.52%)
Jun 03, 2022	144.89	145.94	142.48	143.39	89,799,416	-5.75(-3.86%)
Jun 02, 2022	145.81	149.20	144.85	149.14	73,289,320	+2.47(+1.68%)
Jun 01, 2022	147.85	149.66	145.66	146.68	75,239,400	-0.13(-0.09%)
May 31, 2022	147.03	148.60	144.83	146.80	105,106,864	-0.79(-0.53%)
May 27, 2022	143.40	147.63	143.27	147.59	92,693,536	+5.78(+4.08%)
May 26, 2022	135.51	142.37	135.26	141.81	91,878,928	+3.22(+2.32%)
May 25, 2022	136.54	139.84	136.45	138.60	93,716,904	+0.16(+0.11%)
May 24, 2022	138.87	140.03	135.45	138.44	105,501,160	-2.71(-1.92%)
May 23, 2022	135.90	141.30	135.77	141.15	119,252,816	+5.44(+4.01%)
May 20, 2022	137.19	138.78	130.79	135.71	137,647,296	+0.24(+0.17%)
May 19, 2022	137.97	139.72	134.73	135.47	137,900,544	-3.42(-2.46%)
May 18, 2022	144.84	145.34	137.99	138.89	111,038,528	-8.31(-5.64%)
May 17, 2022	146.82	147.72	144.67	147.20	79,554,784	+3.65(+2.54%)
May 16, 2022	143.56	145.50	142.21	143.55	87,784,576	-1.55(-1.07%)
May 13, 2022	142.61	146.08	141.15	145.10	115,573,488	+4.49(+3.19%)
May 12, 2022	140.82	144.20	136.90	140.61	184,952,160	-3.89(-2.69%)
May 11, 2022	151.40	153.32	143.81	144.50	145,070,688	-7.90(-5.18%)
May 10, 2022	153.39	154.59	150.84	152.40	116,908,432	+2.42(+1.61%)
May 09, 2022	152.81	153.70	149.42	149.98	133,879,344	-5.15(-3.32%)
May 06, 2022	153.88	157.26	152.07	155.13	117,837,160	+0.73(+0.47%)
May 05, 2022	161.37	161.60	152.60	154.40	132,415,040	-9.11(-5.57%)
May 04, 2022	157.25	163.96	156.85	163.51	110,479,232	+6.44(+4.10%)
May 03, 2022	155.76	158.28	153.96	157.07	90,302,952	+1.50(+0.96%)
May 02, 2022	154.34	155.84	150.95	155.57	125,225,824	+0.31(+0.20%)
Apr 29, 2022	159.39	163.69	154.87	155.26	134,095,856	-5.90(-3.66%)
Apr 28, 2022	156.84	162.03	156.53	161.16	131,738,904	+6.96(+4.52%)
Apr 27, 2022	153.55	157.37	153.03	154.20	89,347,000	-0.23(-0.15%)
Apr 26, 2022	159.79	159.88	154.35	154.43	96,945,304	-5.99(-3.73%)
Apr 25, 2022	158.68	160.70	156.06	160.41	97,477,784	+1.07(+0.67%)
Apr 22, 2022	163.94	165.33	159.06	159.34	86,470,912	-4.56(-2.78%)
Apr 21, 2022	166.35	168.94	163.40	163.90	88,522,424	-0.80(-0.48%)
Apr 20, 2022	166.21	166.32	163.59	164.70	68,941,936	-0.17(-0.10%)
Apr 19, 2022	162.52	165.28	161.43	164.87	68,794,168	+2.29(+1.41%)
Apr 18, 2022	161.44	164.08	161.09	162.57	69,997,864	-0.22(-0.13%)
Apr 14, 2022	168.04	168.68	162.54	162.79	76,489,224	-5.03(-3.00%)
Apr 13, 2022	164.86	168.45	164.25	167.82	71,662,008	+2.70(+1.63%)
Apr 12, 2022	165.48	167.30	164.12	165.12	80,436,536	+1.88(+1.15%)
Apr 11, 2022	166.16	166.47	163.00	163.24	73,282,240	-4.27(-2.55%)
Apr 08, 2022	169.18	169.18	166.64	167.52	77,762,944	-2.02(-1.19%)
Apr 07, 2022	168.57	170.74	167.28	169.53	78,782,728	+0.31(+0.18%)
Apr 06, 2022	169.75	171.00	167.56	169.23	90,355,096	-3.18(-1.85%)
Apr 05, 2022	174.81	175.60	171.78	172.41	74,558,152	-3.33(-1.89%)
Apr 04, 2022	171.93	175.79	171.80	175.74	77,682,264	+4.07(+2.37%)

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.