Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	188.37	189.51	187.42	188.64	329,353	-0.52(-0.28%)
Jun 29, 2022	188.47	189.85	188.20	189.16	33,508	+1.18(+0.63%)
Jun 28, 2022	190.62	191.78	187.64	187.98	64,781	-2.18(-1.14%)
Jun 27, 2022	190.62	190.83	189.69	190.16	45,330	-0.06(-0.03%)
Jun 24, 2022	187.60	190.33	187.19	190.21	50,673	+3.83(+2.06%)
Jun 23, 2022	184.49	186.57	184.49	186.38	243,697	+2.61(+1.42%)
Jun 22, 2022	182.82	184.84	182.28	183.77	51,850	-0.02(-0.01%)
Jun 21, 2022	181.47	184.19	180.40	183.79	79,903	+4.53(+2.53%)
Jun 17, 2022	180.46	181.21	178.36	179.26	128,974	-0.64(-0.36%)
Jun 16, 2022	179.16	181.10	177.84	179.90	146,177	-1.52(-0.84%)
Jun 15, 2022	182.66	183.92	179.91	181.42	103,504	+0.08(+0.04%)
Jun 14, 2022	184.20	184.24	180.09	181.34	166,526	-2.33(-1.27%)
Jun 13, 2022	184.91	186.14	183.06	183.67	197,338	-4.20(-2.24%)
Jun 10, 2022	186.42	189.22	185.50	187.87	74,541	-0.71(-0.37%)
Jun 09, 2022	191.69	192.93	188.50	188.58	46,275	-3.27(-1.70%)
Jun 08, 2022	193.35	193.40	191.72	191.84	51,732	-2.45(-1.26%)
Jun 07, 2022	191.52	194.51	191.46	194.29	140,453	+1.24(+0.64%)
Jun 06, 2022	194.11	194.74	192.59	193.05	77,864	+0.40(+0.21%)
Jun 03, 2022	193.48	194.51	192.39	192.65	139,276	-2.07(-1.06%)
Jun 02, 2022	193.47	194.73	189.74	194.73	303,618	+1.55(+0.80%)
Jun 01, 2022	196.13	196.13	191.39	193.18	199,186	-2.17(-1.11%)
May 31, 2022	196.15	196.77	193.66	195.34	172,150	-1.62(-0.82%)
May 27, 2022	195.65	196.96	195.54	196.96	76,201	+1.62(+0.83%)
May 26, 2022	195.14	196.55	194.99	195.34	56,773	+0.97(+0.50%)
May 25, 2022	193.88	194.79	192.80	194.37	121,287	+0.44(+0.23%)
May 24, 2022	190.59	194.11	190.59	193.93	82,800	+3.06(+1.61%)
May 23, 2022	189.10	191.79	188.91	190.86	64,528	+3.59(+1.91%)
May 20, 2022	187.52	187.66	184.17	187.28	152,706	+0.95(+0.51%)
May 19, 2022	188.61	188.61	185.04	186.32	390,581	-3.35(-1.77%)
May 18, 2022	199.71	199.96	189.24	189.68	104,474	-11.06(-5.51%)
May 17, 2022	201.16	201.16	198.49	200.74	130,986	+0.15(+0.07%)
May 16, 2022	199.34	201.51	198.78	200.59	193,530	+1.34(+0.67%)
May 13, 2022	197.48	199.38	196.09	199.26	162,246	+2.65(+1.35%)
May 12, 2022	196.83	197.16	194.49	196.60	155,761	-0.34(-0.17%)
May 11, 2022	197.18	199.70	196.72	196.94	167,641	+0.17(+0.09%)
May 10, 2022	199.21	199.59	196.07	196.77	146,832	-1.29(-0.65%)
May 09, 2022	197.37	199.63	196.25	198.06	177,440	-0.48(-0.24%)
May 06, 2022	196.68	198.99	196.48	198.54	176,678	+1.12(+0.57%)
May 05, 2022	199.72	199.86	195.93	197.43	149,708	-3.20(-1.59%)
May 04, 2022	196.32	200.71	195.78	200.62	194,950	+4.25(+2.16%)
May 03, 2022	196.69	197.66	194.92	196.37	249,297	+0.06(+0.03%)
May 02, 2022	200.03	200.34	193.53	196.32	293,676	-2.55(-1.28%)
Apr 29, 2022	203.24	203.34	198.62	198.87	101,255	-5.14(-2.52%)
Apr 28, 2022	201.95	204.22	200.77	204.01	98,744	+2.49(+1.23%)
Apr 27, 2022	201.08	203.60	200.46	201.52	121,674	+0.80(+0.40%)
Apr 26, 2022	203.14	203.91	200.71	200.72	77,832	-2.54(-1.25%)
Apr 25, 2022	202.78	203.79	199.66	203.26	130,874	+0.86(+0.42%)
Apr 22, 2022	205.65	205.84	202.26	202.41	192,331	-3.26(-1.58%)
Apr 21, 2022	205.91	207.59	205.48	205.66	122,427	+0.14(+0.07%)
Apr 20, 2022	203.21	205.93	203.21	205.52	119,382	+3.15(+1.56%)
Apr 19, 2022	200.03	202.59	200.00	202.37	69,857	+2.41(+1.20%)
Apr 18, 2022	201.04	201.62	199.38	199.96	99,191	-1.30(-0.65%)
Apr 14, 2022	201.88	202.66	201.26	201.26	64,990	-0.08(-0.04%)
Apr 13, 2022	200.46	201.55	200.30	201.34	68,174	+0.72(+0.36%)
Apr 12, 2022	200.83	201.72	199.95	200.61	115,725	+0.22(+0.11%)
Apr 11, 2022	200.90	201.84	200.19	200.39	195,140	-0.16(-0.08%)
Apr 08, 2022	199.65	201.21	199.18	200.56	108,282	+1.59(+0.80%)
Apr 07, 2022	197.46	199.49	196.98	198.97	50,590	+1.81(+0.92%)
Apr 06, 2022	194.60	197.30	194.43	197.16	92,651	+2.47(+1.27%)
Apr 05, 2022	193.88	196.62	193.88	194.69	90,479	+0.04(+0.02%)
Apr 04, 2022	195.09	195.09	192.38	194.65	75,726	-0.91(-0.46%)

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.