Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2022	545.84	547.11	539.74	543.64	767,417	-1.17(-0.21%)
Jun 24, 2022	541.12	545.20	537.30	544.81	1,292,105	+4.21(+0.78%)
Jun 23, 2022	523.00	541.07	520.90	540.60	1,365,233	+21.38(+4.12%)
Jun 22, 2022	508.44	525.49	508.44	519.22	1,214,843	+5.68(+1.11%)
Jun 21, 2022	506.31	516.61	505.56	513.54	1,464,229	+12.64(+2.52%)
Jun 17, 2022	502.15	512.41	500.78	500.90	2,175,239	-3.99(-0.79%)
Jun 16, 2022	503.57	506.18	497.83	504.89	1,180,098	-9.87(-1.92%)
Jun 15, 2022	514.79	521.69	507.13	514.76	1,320,524	+7.31(+1.44%)
Jun 14, 2022	510.14	514.19	502.86	507.45	1,009,137	-4.46(-0.87%)
Jun 13, 2022	511.60	517.87	508.73	511.91	1,463,486	-14.97(-2.84%)
Jun 10, 2022	530.29	533.86	522.95	526.88	1,177,700	-12.94(-2.40%)
Jun 09, 2022	547.93	552.02	539.58	539.82	832,931	-12.24(-2.22%)
Jun 08, 2022	559.17	560.45	549.68	552.06	837,410	-8.60(-1.53%)
Jun 07, 2022	550.55	561.55	550.13	560.66	1,113,631	+7.78(+1.41%)
Jun 06, 2022	558.95	562.40	550.54	552.88	1,114,420	-5.22(-0.94%)
Jun 03, 2022	561.04	561.04	554.76	558.10	736,404	-12.00(-2.10%)
Jun 02, 2022	554.56	570.40	549.01	570.10	842,752	+13.88(+2.50%)
Jun 01, 2022	569.55	573.09	550.32	556.22	1,312,247	-11.35(-2.00%)
May 31, 2022	568.68	573.29	562.50	567.57	2,630,886	-4.78(-0.84%)
May 27, 2022	545.57	573.11	544.27	572.35	1,721,273	+32.24(+5.97%)
May 26, 2022	538.99	541.55	533.80	540.11	1,855,177	+5.84(+1.09%)
May 25, 2022	550.84	550.84	529.70	534.27	1,538,292	-14.55(-2.65%)
May 24, 2022	552.51	553.25	543.28	548.82	1,012,530	-6.39(-1.15%)
May 23, 2022	559.17	560.00	550.76	555.21	1,180,804	+0.06(+0.01%)
May 20, 2022	558.92	565.92	544.44	555.15	2,104,450	+4.41(+0.80%)
May 19, 2022	540.00	559.93	537.43	550.74	2,065,679	+8.57(+1.58%)
May 18, 2022	547.44	550.35	539.21	542.17	1,403,475	-12.43(-2.24%)
May 17, 2022	553.19	560.98	544.14	554.60	1,561,406	+15.22(+2.82%)
May 16, 2022	537.34	543.77	533.02	539.38	883,657	-2.04(-0.38%)
May 13, 2022	534.81	551.86	532.99	541.42	1,375,157	+15.62(+2.97%)
May 12, 2022	513.77	527.59	512.10	525.80	1,532,675	+5.80(+1.12%)
May 11, 2022	520.42	532.52	519.60	520.00	1,146,434	-6.23(-1.18%)
May 10, 2022	527.29	532.26	516.55	526.23	1,682,700	+8.84(+1.71%)
May 09, 2022	538.66	538.66	514.88	517.39	1,592,143	-29.29(-5.36%)
May 06, 2022	542.39	549.11	533.59	546.68	1,116,496	-3.83(-0.70%)
May 05, 2022	559.93	561.51	543.06	550.51	1,378,200	-12.47(-2.21%)
May 04, 2022	542.38	565.75	540.84	562.98	1,251,287	+16.66(+3.05%)
May 03, 2022	544.35	553.82	541.40	546.32	1,428,063	+0.80(+0.15%)
May 02, 2022	548.93	553.41	535.91	545.52	1,972,042	-7.40(-1.34%)
Apr 29, 2022	557.96	566.33	551.51	552.92	2,176,715	-5.97(-1.07%)
Apr 28, 2022	559.73	567.33	548.10	558.89	2,737,268	+38.41(+7.38%)
Apr 27, 2022	520.34	528.33	517.45	520.48	1,895,905	+4.04(+0.78%)
Apr 26, 2022	534.11	538.12	514.02	516.44	2,469,931	-27.72(-5.09%)
Apr 25, 2022	546.49	549.87	529.49	544.16	2,597,212	-17.12(-3.05%)
Apr 22, 2022	574.85	576.71	560.70	561.28	1,483,078	-19.15(-3.30%)
Apr 21, 2022	592.48	595.50	578.14	580.43	1,231,931	-10.72(-1.81%)
Apr 20, 2022	575.08	598.59	575.08	591.15	1,598,051	+17.00(+2.96%)
Apr 19, 2022	574.76	576.00	568.35	574.15	1,139,650	+2.02(+0.35%)
Apr 18, 2022	568.96	575.00	565.95	572.13	1,161,091	+3.23(+0.57%)
Apr 14, 2022	578.03	578.07	564.64	568.90	1,225,640	-7.90(-1.37%)
Apr 13, 2022	571.50	578.34	564.60	576.80	1,286,264	+5.86(+1.03%)
Apr 12, 2022	584.08	585.66	565.53	570.94	1,411,209	-14.73(-2.52%)
Apr 11, 2022	598.52	603.68	584.55	585.67	1,470,125	-23.19(-3.81%)
Apr 08, 2022	610.00	618.36	606.76	608.86	1,629,031	-3.35(-0.55%)
Apr 07, 2022	582.99	617.13	581.96	612.21	2,140,278	+24.80(+4.22%)
Apr 06, 2022	579.17	590.11	573.03	587.41	1,232,690	+3.13(+0.54%)
Apr 05, 2022	584.87	593.73	580.69	584.28	1,083,243	-5.86(-0.99%)
Apr 04, 2022	591.27	594.74	585.25	590.14	1,027,669	-2.20(-0.37%)
Apr 01, 2022	592.22	594.16	584.44	592.34	1,028,727	+1.69(+0.29%)
Mar 31, 2022	592.33	601.13	590.65	590.65	1,639,005	-4.50(-0.76%)
Mar 30, 2022	592.53	599.25	590.89	595.15	1,092,904	+2.28(+0.38%)
Mar 29, 2022	592.76	596.60	584.94	592.87	1,201,261	+9.68(+1.66%)
Mar 28, 2022	576.99	583.30	575.01	583.19	985,351	+8.90(+1.55%)
Mar 25, 2022	577.88	581.05	568.27	574.29	1,037,293	+0.60(+0.10%)
Mar 24, 2022	574.14	575.43	567.06	573.69	971,224	+2.38(+0.42%)
Mar 23, 2022	581.60	583.08	569.95	571.31	1,195,152	-16.05(-2.73%)
Mar 22, 2022	590.27	594.68	586.52	587.36	1,504,027	-1.94(-0.33%)
Mar 21, 2022	581.81	590.19	581.81	589.30	1,691,043	+0.21(+0.04%)
Mar 18, 2022	576.81	590.57	573.34	589.09	2,622,126	+16.84(+2.94%)
Mar 17, 2022	562.60	572.67	559.01	572.25	1,330,614	+9.70(+1.72%)
Mar 16, 2022	556.82	565.93	551.00	562.55	1,400,671	+11.91(+2.16%)
Mar 15, 2022	540.30	552.50	539.74	550.64	1,253,108	+14.76(+2.75%)
Mar 14, 2022	535.68	551.39	530.67	535.88	1,102,382	+6.07(+1.15%)
Mar 11, 2022	543.24	543.50	528.93	529.81	952,232	-8.44(-1.57%)
Mar 10, 2022	536.43	541.55	533.87	538.25	1,481,186	-3.45(-0.64%)
Mar 09, 2022	539.70	543.84	531.02	541.70	1,480,977	+17.70(+3.38%)
Mar 08, 2022	526.60	535.73	519.89	524.00	1,785,157	-10.75(-2.01%)
Mar 07, 2022	542.00	544.90	528.64	534.75	2,168,400	-12.57(-2.30%)
Mar 04, 2022	550.27	551.33	537.05	547.32	1,317,907	-6.97(-1.26%)
Mar 03, 2022	558.01	568.96	550.70	554.29	1,355,153	-2.16(-0.39%)
Mar 02, 2022	544.77	561.77	542.35	556.45	1,662,521	+13.38(+2.46%)
Mar 01, 2022	544.62	547.61	538.82	543.07	1,609,975	-0.93(-0.17%)
Feb 28, 2022	545.12	549.69	538.84	544.00	1,772,805	-5.83(-1.06%)
Feb 25, 2022	536.85	550.07	542.26	549.83	1,156,903	+9.66(+1.79%)
Feb 24, 2022	518.80	542.38	513.94	540.17	2,178,960	+11.59(+2.19%)
Feb 23, 2022	532.00	542.65	527.84	528.58	1,520,628	-1.31(-0.25%)
Feb 22, 2022	536.33	540.71	526.90	529.89	1,728,063	-7.25(-1.35%)
Feb 18, 2022				537.14	0	-3.40(-0.63%)
Feb 17, 2022	550.80	550.80	539.59	540.54	1,667,911	-9.81(-1.78%)
Feb 16, 2022	552.37	554.70	539.17	550.35	2,154,660	-6.32(-1.14%)
Feb 15, 2022	567.48	571.23	553.82	556.67	1,438,588	-4.52(-0.81%)
Feb 14, 2022	564.52	568.77	555.97	561.19	1,387,662	-5.10(-0.90%)
Feb 11, 2022	578.97	584.88	564.57	566.29	1,726,170	-13.99(-2.41%)
Feb 10, 2022	581.67	587.21	577.32	580.28	1,931,137	-9.57(-1.62%)
Feb 09, 2022	594.19	598.47	587.98	589.85	1,335,758	+2.32(+0.39%)
Feb 08, 2022	577.89	592.65	577.89	587.53	1,143,945	+0.48(+0.08%)
Feb 07, 2022	597.90	599.75	584.90	587.05	1,242,990	-7.37(-1.24%)
Feb 04, 2022	592.31	599.18	587.72	594.42	1,393,173	-0.51(-0.09%)
Feb 03, 2022	595.21		589.68	594.93	1,757,983	-9.20(-1.52%)
Feb 02, 2022	606.14	608.71	594.31	604.13	2,085,569	+9.82(+1.65%)
Feb 01, 2022	588.30	595.85	580.21	594.31	2,215,210	+13.01(+2.24%)
Jan 31, 2022	574.00	581.61		581.30	1,886,136	+9.27(+1.62%)
Jan 28, 2022	554.58	572.39	543.70	572.03	1,587,125	+18.29(+3.30%)
Jan 27, 2022	568.58	571.41	552.81	553.74	1,933,392	-9.16(-1.63%)
Jan 26, 2022	575.25	575.61	558.38	562.90	1,892,866	-4.85(-0.85%)
Jan 25, 2022	568.59	575.79	560.72	567.75	1,864,630	-8.05(-1.40%)
Jan 24, 2022	570.85	576.21	552.37	575.80	2,586,235	-4.53(-0.78%)
Jan 21, 2022	587.89	590.53	578.28	580.33	2,095,535	-7.83(-1.33%)
Jan 20, 2022	595.06	602.48	586.78	588.16	1,530,358	-8.79(-1.47%)
Jan 19, 2022	593.71	602.59	592.25	596.95	1,875,860	+6.85(+1.16%)
Jan 18, 2022	586.14	594.80	584.18	590.10	1,849,478	-4.70(-0.79%)
Jan 14, 2022				594.80	0	-6.09(-1.01%)
Jan 13, 2022	624.71	625.90	599.85	600.89	2,016,150	-24.31(-3.89%)
Jan 12, 2022	618.68	631.89	618.68	625.20	1,554,172	+4.70(+0.76%)
Jan 11, 2022	625.00	627.28	611.99	620.50	2,474,755	-4.54(-0.73%)
Jan 10, 2022	599.84	625.42	598.92	625.04	2,095,689	+17.97(+2.96%)
Jan 07, 2022	621.00	621.48	606.19	607.07	1,741,875	-13.33(-2.15%)
Jan 06, 2022	618.00	626.82	609.61	620.40	1,685,992	+1.88(+0.30%)
Jan 05, 2022	618.00	628.76	615.79	618.52	1,914,378	+0.52(+0.08%)
Jan 04, 2022	637.30	638.02	612.59	618.00	2,597,951	-26.92(-4.17%)
Jan 03, 2022	662.99	664.27	640.18	644.92	1,888,815	-22.32(-3.35%)
Dec 31, 2021	665.00	672.34	663.33	667.24	778,774	+1.79(+0.27%)
Dec 30, 2021	664.69	668.94	662.38	665.45	555,643	+2.72(+0.41%)
Dec 29, 2021	660.13	665.17	654.21	662.73	644,145	+7.35(+1.12%)
Dec 28, 2021	665.50	666.66	653.23	655.38	818,150	-6.83(-1.03%)
Dec 27, 2021	656.91	662.75	652.82	662.21	531,356	+11.51(+1.77%)
Dec 23, 2021	653.26	656.23	649.04	650.70	839,970	-1.00(-0.15%)
Dec 22, 2021	648.72	653.47	645.41	651.70	918,433	+6.36(+0.99%)
Dec 21, 2021	648.64	650.00	635.69	645.34	1,201,006	-3.98(-0.61%)
Dec 20, 2021	650.45	656.36	640.38	649.32	1,001,303	-1.75(-0.27%)
Dec 17, 2021	655.47	660.33	647.51	651.07	2,592,183	-10.18(-1.54%)
Dec 16, 2021	655.50	664.17	651.02	661.25	1,625,102	+5.51(+0.84%)
Dec 15, 2021	636.75	656.73	633.22	655.74	1,422,761	+23.63(+3.74%)
Dec 14, 2021	640.00	643.33	624.38	632.11	1,491,472	-13.90(-2.15%)
Dec 13, 2021	642.50	649.39	640.45	646.01	1,182,226	+3.50(+0.54%)
Dec 10, 2021	636.96	644.78	636.96	642.51	989,666	+5.44(+0.85%)
Dec 09, 2021	638.11	642.33	635.07	637.07	1,029,262	-1.08(-0.17%)
Dec 08, 2021	631.00	638.68	627.89	638.15	1,267,441	+9.44(+1.50%)
Dec 07, 2021	633.18	637.75	624.19	628.71	1,595,259	+6.46(+1.04%)
Dec 06, 2021	635.00	635.66	609.21	622.25	2,319,723	-13.86(-2.18%)
Dec 03, 2021	634.15	636.60	618.33	636.11	1,698,526	+8.53(+1.36%)
Dec 02, 2021	622.64	633.50	618.91	627.58	1,481,978	+1.43(+0.23%)
Dec 01, 2021	634.68	637.68	625.88	626.15	1,502,727	-6.68(-1.06%)
Nov 30, 2021	641.44	649.23	631.09	632.83	2,562,930	-15.94(-2.46%)
Nov 29, 2021	640.00	654.65	638.28	648.77	1,869,850	+10.03(+1.57%)
Nov 26, 2021	652.71	666.65	636.89	638.74	1,677,730	+5.74(+0.91%)
Nov 24, 2021	633.25	633.68	623.90	633.00	1,283,242	+0.24(+0.04%)
Nov 23, 2021	629.20	634.08	622.30	632.76	1,022,487	-1.20(-0.19%)
Nov 22, 2021	640.00	640.80	631.00	633.96	1,382,894	-2.09(-0.33%)
Nov 19, 2021	638.17	645.01	635.89	636.05	1,225,539	-1.58(-0.25%)
Nov 18, 2021	638.43	638.15	635.46	637.63	968,749	+0.33(+0.05%)
Nov 17, 2021	643.33	647.00	633.35	637.30	1,390,337	-4.18(-0.65%)
Nov 16, 2021	630.38	651.57	630.38	641.48	1,331,027	+9.12(+1.44%)
Nov 15, 2021	636.59	639.26	632.01	632.36	826,108	-2.89(-0.45%)
Nov 12, 2021	632.91	639.71	629.85	635.25	888,121	+3.77(+0.60%)
Nov 11, 2021	627.97	632.23	625.47	631.48	687,599	+4.62(+0.74%)
Nov 10, 2021	615.69			626.86	1,119,067	+8.28(+1.34%)
Nov 09, 2021	623.75	624.62	615.01	618.58	926,976	-5.89(-0.94%)
Nov 08, 2021	621.49	626.30	615.42	624.47	1,170,923	+7.67(+1.24%)
Nov 05, 2021	614.18	621.79	599.45	616.80	2,693,353	-22.96(-3.59%)
Nov 04, 2021	642.70	643.52	630.54	639.76	1,396,076	-2.61(-0.41%)
Nov 03, 2021	636.50	642.58	628.39	642.37	1,216,648	+6.17(+0.97%)
Nov 02, 2021	637.86	643.36	632.79	636.20	1,376,556	+1.10(+0.17%)
Nov 01, 2021	632.35	635.87	627.84	635.10	1,582,564	+2.03(+0.32%)
Oct 29, 2021	621.67	634.10	616.95	633.07	1,541,727	+13.00(+2.10%)
Oct 28, 2021	615.00	627.36	611.49	620.07	1,280,063	+7.78(+1.27%)
Oct 27, 2021	616.80	625.99	609.13	612.29	1,841,125	+3.95(+0.65%)
Oct 26, 2021	609.66			608.34	1,051,956	+0.59(+0.10%)
Oct 25, 2021	612.00	612.00	602.50	607.75	951,871	-4.21(-0.69%)
Oct 22, 2021	608.93	612.06	605.05	611.96	738,684	+3.55(+0.58%)
Oct 21, 2021	610.93	612.00	597.57	608.41	959,231	+2.81(+0.46%)
Oct 20, 2021	609.78	609.87	600.01	605.60	1,060,978	+13.50(+2.28%)
Oct 19, 2021	591.00	597.01	589.62	592.10	765,695	+4.07(+0.69%)
Oct 18, 2021	583.56	590.89	581.00	588.03	1,533,102	+5.64(+0.97%)
Oct 15, 2021	580.16	583.81	577.96	582.39	874,700	+5.04(+0.87%)
Oct 14, 2021	577.64	584.56	575.26	577.35	845,764	+3.79(+0.66%)
Oct 13, 2021	579.05	583.48	570.97	573.56	1,223,086	-2.35(-0.41%)
Oct 12, 2021	582.00	582.99	569.96	575.91	1,012,015	-2.75(-0.48%)
Oct 11, 2021	581.20	586.74	578.46	578.66	675,973	-5.26(-0.90%)
Oct 08, 2021	585.28	589.56	580.40	583.92	851,406	+0.41(+0.07%)
Oct 07, 2021	579.94	589.12	575.60	583.51	1,027,811	+7.91(+1.37%)
Oct 06, 2021	567.50	576.00	565.91	575.60	1,133,504	+3.72(+0.65%)
Oct 05, 2021	571.03	581.93	569.17	571.88	1,384,502	+2.88(+0.51%)
Oct 04, 2021	571.55	574.52	562.62	569.00	1,323,662	-3.72(-0.65%)
Oct 01, 2021	570.57	576.20	552.01	572.72	1,657,634	+1.39(+0.24%)
Sep 30, 2021	582.86	588.71	570.99	571.33	1,510,815	-8.27(-1.43%)
Sep 29, 2021	581.00	585.94	578.00	579.60	1,040,916	+3.15(+0.55%)
Sep 28, 2021	585.36	588.59	570.16	576.45	1,750,178	-18.22(-3.06%)
Sep 27, 2021	603.51	605.51	583.83	594.67	1,708,795	-15.11(-2.48%)
Sep 24, 2021	611.40	616.93	605.85	609.78	1,300,902	+1.55(+0.25%)
Sep 23, 2021	607.10	614.13	603.16	608.23	1,178,984	+1.60(+0.26%)
Sep 22, 2021	601.52	610.19	595.36	606.63	1,696,706	+9.59(+1.61%)
Sep 21, 2021	593.49	602.76	589.00	597.04	1,364,453	+6.84(+1.16%)
Sep 20, 2021	592.69	602.19	585.00	590.20	2,674,333	-6.60(-1.11%)
Sep 17, 2021	597.06	609.30	576.00	596.80	5,285,036	+36.36(+6.49%)
Sep 16, 2021	562.11	562.79	555.29	560.44	1,053,405	-2.52(-0.45%)
Sep 15, 2021	559.45	566.09	557.04	562.96	1,241,430	+0.56(+0.10%)
Sep 14, 2021	563.19	566.14	560.38	562.40	785,435	+3.27(+0.58%)
Sep 13, 2021	573.35	575.30	549.18	559.13	1,372,475	-12.83(-2.24%)
Sep 10, 2021	571.58	575.63	569.20	571.96	1,057,732	+3.18(+0.56%)
Sep 09, 2021	573.93	575.63	567.05	568.78	1,122,607	-3.80(-0.66%)
Sep 08, 2021	568.80	573.27	566.18	572.58	946,174	+3.41(+0.60%)
Sep 07, 2021	568.00	569.45	558.45	569.17	1,241,888	+1.06(+0.19%)
Sep 03, 2021	562.95	568.79	560.53	568.11	825,551	+2.64(+0.47%)
Sep 02, 2021	561.41	571.67	559.95	565.47	1,137,211	+3.75(+0.67%)

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.