Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	113.70	116.95	113.48	116.41	102,181	+0.72(+0.62%)
Jun 29, 2022	116.61	116.78	115.50	115.69	109,800	-0.91(-0.78%)
Jun 28, 2022	119.32	120.46	116.60	116.60	132,299	-1.33(-1.13%)
Jun 27, 2022	118.37	118.81	116.84	117.93	143,528	+0.25(+0.21%)
Jun 24, 2022	114.81	117.91	114.41	117.68	288,360	+4.15(+3.66%)
Jun 23, 2022	112.80	113.68	111.94	113.53	98,690	+0.48(+0.42%)
Jun 22, 2022	111.36	114.08	111.15	113.05	154,322	+0.02(+0.02%)
Jun 21, 2022	112.04	113.69	111.23	113.03	179,392	+2.69(+2.44%)
Jun 17, 2022	108.44	111.08	108.37	110.34	412,176	+2.45(+2.27%)
Jun 16, 2022	111.49	111.49	107.19	107.89	202,172	-6.17(-5.41%)
Jun 15, 2022	113.60	116.10	113.12	114.05	238,512	+2.32(+2.08%)
Jun 14, 2022	111.03	113.32	110.36	111.73	194,391	+0.58(+0.53%)
Jun 13, 2022	113.27	113.94	110.47	111.14	184,367	-4.95(-4.26%)
Jun 10, 2022	117.72	118.12	116.00	116.09	132,121	-3.68(-3.07%)
Jun 09, 2022	121.92	123.03	119.68	119.77	121,501	-2.15(-1.76%)
Jun 08, 2022	123.02	124.13	121.20	121.92	100,359	-2.36(-1.90%)
Jun 07, 2022	121.81	124.29	121.36	124.28	110,359	+1.62(+1.32%)
Jun 06, 2022	121.75	124.87	120.97	122.66	171,790	+1.40(+1.15%)
Jun 03, 2022	121.94	123.03	121.10	121.26	107,264	-2.04(-1.66%)
Jun 02, 2022	122.01	123.33	120.80	123.30	113,532	+2.36(+1.95%)
Jun 01, 2022	122.14	123.44	118.81	120.94	158,634	-1.61(-1.31%)
May 31, 2022	121.38	123.43	121.26	122.54	233,002	-0.42(-0.34%)
May 27, 2022	121.92	123.70	121.90	122.96	131,595	+1.41(+1.16%)
May 26, 2022	119.85	122.42	119.85	121.55	101,311	+3.16(+2.67%)
May 25, 2022	116.95	119.22	116.95	118.39	122,796	+1.30(+1.11%)
May 24, 2022	116.96	118.40	114.01	117.09	206,091	-1.33(-1.12%)
May 23, 2022	118.55	119.32	117.32	118.42	194,636	+1.60(+1.37%)
May 20, 2022	117.32	117.75	114.38	116.82	170,938	+0.14(+0.12%)
May 19, 2022	116.91	118.27	114.98	116.69	141,141	-3.26(-2.72%)
May 18, 2022	119.93	122.24	119.40	119.94	179,251	-1.89(-1.55%)
May 17, 2022	120.84	122.33	119.05	121.83	146,706	+3.03(+2.55%)
May 16, 2022	118.16	119.47	116.80	118.80	144,439	-0.57(-0.48%)
May 13, 2022	115.91	119.89	115.91	119.37	201,524	+4.74(+4.14%)
May 12, 2022	113.86	114.64	112.26	114.63	234,777	+0.34(+0.30%)
May 11, 2022	115.87	117.37	113.86	114.29	288,919	-1.18(-1.02%)
May 10, 2022	115.76	116.90	113.16	115.47	303,740	+1.42(+1.25%)
May 09, 2022	110.37	116.28	110.37	114.05	421,536	+1.80(+1.60%)
May 06, 2022	117.98	120.00	110.77	112.25	472,194	-13.33(-10.62%)
May 05, 2022	129.20	129.94	124.42	125.58	245,875	-4.96(-3.80%)
May 04, 2022	126.73	131.12	126.63	130.54	189,949	+3.40(+2.67%)
May 03, 2022	127.16	129.18	126.66	127.14	153,507	+0.53(+0.42%)
May 02, 2022	126.82	127.90	124.14	126.61	134,654	+1.16(+0.93%)
Apr 29, 2022	127.54	128.96	125.20	125.44	136,173	-3.14(-2.44%)
Apr 28, 2022	127.31	129.16	125.63	128.58	97,606	+2.93(+2.34%)
Apr 27, 2022	125.66	127.42	125.28	125.65	156,709	-0.41(-0.32%)
Apr 26, 2022	128.37	128.94	126.06	126.06	116,119	-3.59(-2.77%)
Apr 25, 2022	128.78	129.91	124.55	129.65	116,842	-0.08(-0.06%)
Apr 22, 2022	134.43	135.87	129.63	129.72	151,068	-5.85(-4.31%)
Apr 21, 2022	136.89	137.97	134.33	135.57	157,862	-0.59(-0.43%)
Apr 20, 2022	133.61	136.39	133.53	136.16	144,924	+3.70(+2.79%)
Apr 19, 2022	129.51	132.85	129.51	132.46	111,875	+3.43(+2.66%)
Apr 18, 2022	128.83	129.82	128.22	129.04	114,113	-0.71(-0.54%)
Apr 14, 2022	130.26	132.21	129.74	129.74	137,304	-0.46(-0.35%)
Apr 13, 2022	127.74	130.66	127.74	130.20	110,674	+1.30(+1.01%)
Apr 12, 2022	130.36	132.12	128.90	128.90	134,140	-1.67(-1.28%)
Apr 11, 2022	129.43	131.77	129.33	130.58	144,050	+0.54(+0.42%)
Apr 08, 2022	128.69	130.87	128.69	130.03	145,587	+1.10(+0.86%)
Apr 07, 2022	129.61	129.76	126.94	128.93	162,942	-0.54(-0.42%)
Apr 06, 2022	127.81	130.53	127.81	129.47	162,938	+0.40(+0.31%)
Apr 05, 2022	129.64	131.37	128.59	129.08	181,352	-1.21(-0.93%)
Apr 04, 2022	134.79	135.13	129.25	130.29	239,919	-4.85(-3.59%)

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.