Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	231.45	235.30	227.79	233.29	411,669	-1.08(-0.46%)
Jun 29, 2022	235.40	235.40	229.82	234.37	230,501	-0.03(-0.01%)
Jun 28, 2022	242.98	245.18	233.17	234.40	298,585	-7.01(-2.90%)
Jun 27, 2022	236.58	242.37	233.28	241.41	382,590	+6.63(+2.82%)
Jun 24, 2022	227.96	235.68	226.02	234.78	918,135	+8.55(+3.78%)
Jun 23, 2022	234.46	236.67	224.43	226.23	486,506	-6.08(-2.62%)
Jun 22, 2022	226.21	235.18	225.13	232.31	403,070	+3.13(+1.36%)
Jun 21, 2022	232.43	232.49	226.87	229.18	411,245	-0.15(-0.06%)
Jun 17, 2022	228.56	232.65	225.47	229.33	609,133	+1.18(+0.52%)
Jun 16, 2022	237.71	237.71	226.18	228.15	298,744	-14.90(-6.13%)
Jun 15, 2022	242.27	245.76	239.27	243.05	302,405	+3.26(+1.36%)
Jun 14, 2022	238.45	244.27	236.88	239.79	323,809	+0.23(+0.10%)
Jun 13, 2022	244.99	245.31	238.61	239.56	299,766	-11.59(-4.61%)
Jun 10, 2022	253.54	254.65	250.53	251.14	248,032	-6.59(-2.56%)
Jun 09, 2022	259.27	264.42	257.56	257.73	302,936	-3.09(-1.18%)
Jun 08, 2022	264.18	264.78	260.47	260.82	225,224	-5.31(-1.99%)
Jun 07, 2022	259.74	266.50	258.20	266.13	277,956	+4.95(+1.89%)
Jun 06, 2022	260.19	262.10	258.00	261.18	202,156	+2.93(+1.14%)
Jun 03, 2022	254.23	258.79	252.81	258.25	239,262	+1.94(+0.76%)
Jun 02, 2022	250.18	256.83	247.81	256.31	303,037	+6.78(+2.72%)
Jun 01, 2022	250.34	250.34	243.38	249.53	270,057	+0.77(+0.31%)
May 31, 2022	246.28	250.80	242.92	248.75	501,432	+0.82(+0.33%)
May 27, 2022	247.37	249.69	246.34	247.93	248,400	+2.53(+1.03%)
May 26, 2022	243.12	246.16	242.51	245.40	257,946	+5.45(+2.27%)
May 25, 2022	236.75	242.22	235.93	239.96	239,945	+1.77(+0.74%)
May 24, 2022	242.08	243.05	235.89	238.19	305,548	-5.12(-2.11%)
May 23, 2022	240.54	244.42	237.42	243.31	324,134	+6.76(+2.86%)
May 20, 2022	243.71	245.43	232.18	236.55	287,326	-6.19(-2.55%)
May 19, 2022	238.41	245.71	236.58	242.74	244,025	+1.88(+0.78%)
May 18, 2022	251.10	252.63	240.37	240.87	246,120	-11.00(-4.37%)
May 17, 2022	247.79	252.02	244.50	251.86	329,343	+7.72(+3.16%)
May 16, 2022	238.90	246.54	235.84	244.14	311,844	+4.50(+1.88%)
May 13, 2022	239.31	242.58	237.68	239.64	300,345	+1.60(+0.67%)
May 12, 2022	235.59	241.44	233.26	238.04	329,164	+2.15(+0.91%)
May 11, 2022	240.29	246.00	235.43	235.90	393,337	-4.84(-2.01%)
May 10, 2022	247.72	248.58	239.61	240.74	552,988	-4.31(-1.76%)
May 09, 2022	253.73	256.62	244.06	245.05	377,876	-11.42(-4.45%)
May 06, 2022	253.21	256.88	250.13	256.47	443,966	+0.79(+0.31%)
May 05, 2022	263.15	263.92	253.33	255.68	422,417	-10.49(-3.94%)
May 04, 2022	260.06	268.40	258.20	266.17	543,826	+6.67(+2.57%)
May 03, 2022	255.30	261.76	253.48	259.50	419,248	+6.33(+2.50%)
May 02, 2022	252.56	255.04	246.46	253.16	512,140	+0.15(+0.06%)
Apr 29, 2022	262.42	264.85	250.67	253.02	1,161,316	+9.20(+3.77%)
Apr 28, 2022	239.37	245.97	235.85	243.82	595,370	+5.57(+2.34%)
Apr 27, 2022	239.21	241.52	237.43	238.25	377,536	-0.68(-0.29%)
Apr 26, 2022	242.34	246.39	238.90	238.93	283,827	-5.25(-2.15%)
Apr 25, 2022	239.56	244.83	233.41	244.18	302,157	+3.64(+1.51%)
Apr 22, 2022	247.94	247.94	240.44	240.54	350,686	-7.75(-3.12%)
Apr 21, 2022	254.36	256.24	246.93	248.30	309,056	-4.82(-1.90%)
Apr 20, 2022	248.75	254.31	248.75	253.12	270,478	+6.36(+2.58%)
Apr 19, 2022	237.90	247.49	237.56	246.75	279,661	+9.33(+3.93%)
Apr 18, 2022	237.71	240.09	236.27	237.43	229,418	-0.89(-0.37%)
Apr 14, 2022	241.41	242.93	237.68	238.32	234,880	-1.45(-0.61%)
Apr 13, 2022	238.66	241.32	237.09	239.77	214,363	+1.43(+0.60%)
Apr 12, 2022	238.62	243.94	236.86	238.34	537,206	+3.19(+1.36%)
Apr 11, 2022	228.85	235.57	228.85	235.15	377,000	+4.85(+2.11%)
Apr 08, 2022	230.15	234.41	228.21	230.30	252,289	+1.04(+0.45%)
Apr 07, 2022	227.84	231.46	227.31	229.25	340,344	+0.30(+0.13%)
Apr 06, 2022	232.06	232.54	227.33	228.95	525,743	-5.54(-2.36%)
Apr 05, 2022	239.85	242.61	233.60	234.49	561,818	-7.36(-3.04%)
Apr 04, 2022	244.45	245.86	241.76	241.85	365,348	-2.22(-0.91%)

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.