Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	118.96	122.20	118.06	120.92	109,711	+0.33(+0.28%)
Jun 29, 2022	120.13	122.12	118.41	120.59	131,170	+0.04(+0.03%)
Jun 28, 2022	123.54	123.57	120.27	120.55	130,523	-1.98(-1.62%)
Jun 27, 2022	123.25	123.75	120.96	122.53	107,576	+0.41(+0.34%)
Jun 24, 2022	117.35	122.25	116.81	122.11	675,466	+6.27(+5.41%)
Jun 23, 2022	116.60	117.97	115.24	115.84	299,092	-0.94(-0.80%)
Jun 22, 2022	116.79	118.27	115.26	116.78	279,993	-1.92(-1.62%)
Jun 21, 2022	117.76	119.89	115.50	118.70	206,007	+3.50(+3.03%)
Jun 17, 2022	117.02	118.41	115.16	115.20	330,572	+0.11(+0.09%)
Jun 16, 2022	119.05	119.05	114.50	115.10	167,814	-6.64(-5.46%)
Jun 15, 2022	123.52	123.52	120.47	121.74	107,918	-0.10(-0.08%)
Jun 14, 2022	122.43	124.03	119.87	121.84	126,790	-0.98(-0.80%)
Jun 13, 2022	123.49	124.61	121.86	122.82	156,386	-3.84(-3.03%)
Jun 10, 2022	128.63	128.63	125.47	126.66	172,825	-3.95(-3.02%)
Jun 09, 2022	129.79	132.81	129.79	130.61	164,139	-0.07(-0.05%)
Jun 08, 2022	131.70	131.78	129.77	130.68	108,011	-1.62(-1.23%)
Jun 07, 2022	131.30	132.60	130.54	132.30	74,780	-0.07(-0.05%)
Jun 06, 2022	132.52	133.08	131.54	132.37	119,215	+0.55(+0.42%)
Jun 03, 2022	134.06	135.11	131.08	131.82	123,043	-2.75(-2.04%)
Jun 02, 2022	131.03	134.69	131.02	134.57	161,452	+4.45(+3.42%)
Jun 01, 2022	128.90	130.57	126.96	130.12	156,785	+1.33(+1.03%)
May 31, 2022	129.45	130.17	127.53	128.79	217,080	-0.32(-0.24%)
May 27, 2022	126.86	129.12	126.51	129.10	97,810	+3.56(+2.83%)
May 26, 2022	124.97	126.83	123.16	125.55	82,538	+2.01(+1.63%)
May 25, 2022	123.26	124.42	122.08	123.53	106,078	-0.33(-0.27%)
May 24, 2022	123.40	124.49	120.81	123.87	116,407	+0.14(+0.11%)
May 23, 2022	126.07	126.07	123.28	123.73	90,370	+0.17(+0.14%)
May 20, 2022	124.77	124.88	120.28	123.56	256,420	-0.17(-0.13%)
May 19, 2022	121.81	125.35	121.46	123.73	170,344	+0.85(+0.70%)
May 18, 2022	127.32	127.66	122.10	122.88	191,778	-6.09(-4.72%)
May 17, 2022	129.28	130.63	127.62	128.97	125,947	+1.43(+1.12%)
May 16, 2022	127.55	128.01	124.77	127.53	105,806	-1.41(-1.09%)
May 13, 2022	129.17	130.28	127.76	128.94	132,037	+1.42(+1.11%)
May 12, 2022	125.97	128.39	124.07	127.52	165,770	+0.71(+0.56%)
May 11, 2022	128.67	130.57	126.58	126.81	156,127	-1.03(-0.81%)
May 10, 2022	131.66	132.69	126.98	127.85	137,766	-2.39(-1.83%)
May 09, 2022	128.09	132.23	128.09	130.23	148,264	-0.50(-0.38%)
May 06, 2022	129.76	131.55	126.66	130.73	240,346	+0.80(+0.61%)
May 05, 2022	133.25	134.87	128.46	129.94	194,014	-5.81(-4.28%)
May 04, 2022	121.98	136.16	121.98	135.75	272,949	+8.80(+6.93%)
May 03, 2022	127.03	127.24	125.22	126.95	171,719	+0.47(+0.37%)
May 02, 2022	125.66	128.30	123.09	126.48	168,577	+1.30(+1.04%)
Apr 29, 2022	128.31	129.29	124.46	125.19	137,075	-4.15(-3.21%)
Apr 28, 2022	129.21	129.79	126.32	129.34	96,272	+2.06(+1.62%)
Apr 27, 2022	127.23	129.93	126.49	127.28	106,092	-0.13(-0.10%)
Apr 26, 2022	130.32	130.68	126.61	127.41	124,272	-4.43(-3.36%)
Apr 25, 2022	131.61	131.91	128.53	131.83	122,125	-0.55(-0.42%)
Apr 22, 2022	134.74	134.74	131.87	132.38	137,316	-2.90(-2.14%)
Apr 21, 2022	137.17	137.87	133.94	135.28	126,644	-0.22(-0.16%)
Apr 20, 2022	135.23	136.75	134.69	135.50	120,458	+2.13(+1.60%)
Apr 19, 2022	128.13	133.63	127.91	133.37	159,319	+5.61(+4.39%)
Apr 18, 2022	127.99	129.21	126.51	127.76	147,755	-1.08(-0.84%)
Apr 14, 2022	133.33	134.51	128.65	128.84	96,668	-4.05(-3.05%)
Apr 13, 2022	131.01	133.48	131.01	132.88	111,068	+0.75(+0.57%)
Apr 12, 2022	133.23	135.76	131.68	132.14	122,874	+0.63(+0.48%)
Apr 11, 2022	133.67	133.91	131.08	131.51	218,548	-1.90(-1.42%)
Apr 08, 2022	133.95	135.36	132.84	133.41	156,704	-0.04(-0.03%)
Apr 07, 2022	130.65	133.64	129.31	133.44	206,090	+2.68(+2.05%)
Apr 06, 2022	131.58	131.63	129.45	130.76	166,030	-2.22(-1.67%)
Apr 05, 2022	135.10	135.46	132.41	132.98	154,991	-2.61(-1.93%)
Apr 04, 2022	137.08	138.79	135.33	135.60	156,468	-2.06(-1.50%)

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.