Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	213.68	214.71	210.98	212.52	3,154,668	-1.64(-0.77%)
May 27, 2022	209.72	214.21	209.37	214.16	1,536,396	+6.08(+2.92%)
May 26, 2022	204.95	209.63	204.54	208.08	1,414,374	+4.18(+2.05%)
May 25, 2022	202.26	204.66	201.46	203.90	1,405,202	+1.12(+0.55%)
May 24, 2022	202.10	203.62	199.97	202.79	1,955,036	-0.22(-0.11%)
May 23, 2022	201.41	203.13	199.93	203.01	1,561,123	+4.12(+2.07%)
May 20, 2022	199.10	200.06	194.11	198.89	2,770,719	+1.71(+0.87%)
May 19, 2022	198.35	199.76	195.93	197.18	1,697,252	-1.57(-0.79%)
May 18, 2022	203.50	203.60	198.09	198.75	1,708,695	-6.16(-3.01%)
May 17, 2022	201.90	205.50	201.00	204.91	1,926,566	+6.06(+3.05%)
May 16, 2022	198.87	200.11	196.14	198.85	2,036,419	-0.18(-0.09%)
May 13, 2022	199.49	200.17	197.20	199.03	2,508,067	+1.25(+0.63%)
May 12, 2022	197.65	199.11	194.77	197.78	2,006,373	-1.00(-0.50%)
May 11, 2022	200.79	204.02	198.06	198.78	2,214,623	-3.63(-1.79%)
May 10, 2022	202.73	204.82	199.56	202.42	2,651,283	+2.43(+1.22%)
May 09, 2022	204.04	205.17	199.37	199.99	2,730,309	-6.82(-3.30%)
May 06, 2022	207.02	208.00	203.91	206.80	1,659,166	-1.54(-0.74%)
May 05, 2022	217.62	217.62	206.04	208.34	2,206,603	-9.84(-4.51%)
May 04, 2022	211.45	218.69	210.01	218.18	1,711,537	+7.00(+3.31%)
May 03, 2022	209.69	212.53	208.88	211.19	2,053,379	+2.12(+1.01%)
May 02, 2022	209.52	211.66	205.07	209.07	2,395,167	+1.09(+0.52%)
Apr 29, 2022	217.99	218.45	207.31	207.98	2,758,692	-10.96(-5.01%)
Apr 28, 2022	218.51	220.86	216.94	218.94	2,359,932	+1.60(+0.74%)
Apr 27, 2022	214.48	221.90	213.03	217.34	2,404,703	+5.45(+2.57%)
Apr 26, 2022	214.14	216.60	211.79	211.89	2,282,218	-4.56(-2.11%)
Apr 25, 2022	212.74	216.78	211.35	216.45	1,899,050	+3.38(+1.58%)
Apr 22, 2022	219.81	221.35	212.86	213.07	1,793,039	-6.35(-2.89%)
Apr 21, 2022	222.46	224.25	218.84	219.42	1,408,929	-2.33(-1.05%)
Apr 20, 2022	220.94	222.22	220.29	221.75	1,621,488	+2.88(+1.32%)
Apr 19, 2022	216.58	219.69	214.86	218.87	2,374,401	+2.29(+1.06%)
Apr 18, 2022	217.34	219.04	214.86	216.58	2,376,492	-1.91(-0.87%)
Apr 14, 2022	222.81	223.70	217.94	218.49	2,322,090	-4.33(-1.94%)
Apr 13, 2022	221.01	223.22	220.94	222.81	1,642,986	+2.55(+1.16%)
Apr 12, 2022	223.31	223.95	219.82	220.26	1,787,326	+0.10(+0.04%)
Apr 11, 2022	226.62	227.56	219.80	220.16	2,189,765	-6.44(-2.84%)
Apr 08, 2022	227.24	228.48	225.70	226.60	1,541,337	-0.75(-0.33%)
Apr 07, 2022	225.52	228.36	225.49	227.35	2,272,611	+0.68(+0.30%)
Apr 06, 2022	224.67	227.88	224.38	226.68	2,421,799	-0.20(-0.09%)
Apr 05, 2022	223.95	229.39	223.59	226.88	2,642,852	+2.69(+1.20%)
Apr 04, 2022	222.83	225.09	222.46	224.19	2,059,026	+1.60(+0.72%)
Apr 01, 2022	217.60	222.97	216.47	222.59	2,029,720	+5.68(+2.62%)
Mar 31, 2022	218.47	221.22	216.90	216.91	3,468,922	-0.21(-0.10%)
Mar 30, 2022	213.23	217.84	212.24	217.12	1,708,672	+2.68(+1.25%)
Mar 29, 2022	212.44	214.90	211.62	214.44	1,637,315	+4.10(+1.95%)
Mar 28, 2022	208.85	210.36	207.93	210.34	1,261,807	+1.53(+0.74%)
Mar 25, 2022	207.53	208.83	206.41	208.80	1,311,087	+1.99(+0.96%)
Mar 24, 2022	203.85	206.94	202.77	206.81	1,209,824	+4.18(+2.06%)
Mar 23, 2022	205.69	205.70	202.54	202.63	1,175,236	-2.52(-1.23%)
Mar 22, 2022	202.72	205.48	201.49	205.15	1,991,566	+2.55(+1.26%)
Mar 21, 2022	204.24	205.22	200.53	202.60	2,165,765	-2.06(-1.01%)
Mar 18, 2022	203.92	207.31	202.31	204.66	6,470,902	+0.73(+0.36%)
Mar 17, 2022	201.82	204.00	201.47	203.92	1,525,016	+1.39(+0.69%)
Mar 16, 2022	203.03	204.53	198.15	202.53	2,188,608	+0.14(+0.07%)
Mar 15, 2022	200.19	202.93	198.90	202.39	2,329,011	+5.06(+2.57%)
Mar 14, 2022	197.87	199.92	196.57	197.32	2,165,325	-0.26(-0.13%)
Mar 11, 2022	200.79	202.43	197.04	197.58	1,746,420	-2.06(-1.03%)
Mar 10, 2022	196.86	200.29	195.43	199.64	2,516,919	+0.73(+0.37%)
Mar 09, 2022	199.50	200.27	195.46	198.91	1,888,790	+4.10(+2.10%)
Mar 08, 2022	197.14	202.09	194.39	194.81	2,452,539	-2.85(-1.44%)
Mar 07, 2022	197.03	200.90	195.84	197.66	2,672,475	-0.07(-0.03%)
Mar 04, 2022	193.09	197.87	192.19	197.73	1,573,247	+3.57(+1.84%)
Mar 03, 2022	198.11	198.82	193.47	194.16	2,310,487	-1.51(-0.77%)
Mar 02, 2022	192.50	196.66	191.81	195.67	1,765,453	+3.78(+1.97%)
Mar 01, 2022	193.06	194.02	190.80	191.90	1,584,787	-2.02(-1.04%)
Feb 28, 2022	192.96	194.33	190.84	193.92	2,354,578	+0.08(+0.04%)
Feb 25, 2022	190.68	194.01	191.23	193.84	1,408,872	+3.93(+2.07%)
Feb 24, 2022	183.54	190.38	182.37	189.92	2,069,884	+3.73(+2.00%)
Feb 23, 2022	190.65	191.68	185.80	186.19	1,736,008	-3.42(-1.81%)
Feb 22, 2022	190.13	192.03	188.23	189.61	1,781,872	-0.52(-0.27%)
Feb 18, 2022				190.13	0	-0.01(-0.00%)
Feb 17, 2022	192.47	193.25	189.70	190.14	1,687,515	-3.59(-1.85%)
Feb 16, 2022	192.94	194.66	190.97	193.73	1,933,440	+0.21(+0.11%)
Feb 15, 2022	193.96	194.27	192.12	193.52	1,488,611	+1.94(+1.01%)
Feb 14, 2022	193.86	194.16	189.41	191.59	2,002,621	-1.72(-0.89%)
Feb 11, 2022	195.78	196.73	193.21	193.30	2,824,258	-1.66(-0.85%)
Feb 10, 2022	196.58	197.59	193.67	194.96	2,393,528	-5.33(-2.66%)
Feb 09, 2022	199.64	200.51	198.50	200.29	2,191,490	+2.61(+1.32%)
Feb 08, 2022	194.17	198.15	193.50	197.68	1,585,383	+2.31(+1.18%)
Feb 07, 2022	196.24	197.28	194.68	195.38	1,667,711	-0.26(-0.13%)
Feb 04, 2022	193.40	196.66	190.87	195.63	2,125,977	+1.06(+0.55%)
Feb 03, 2022	193.81	196.96		194.57	2,040,986	-2.63(-1.33%)
Feb 02, 2022	194.98	197.60	194.66	197.20	2,266,545	+2.22(+1.14%)
Feb 01, 2022	195.85	196.59	192.15	194.98	2,236,656	-0.58(-0.30%)
Jan 31, 2022	189.08	196.69		195.56	3,282,186	+6.54(+3.46%)
Jan 28, 2022	186.80	189.03	182.77	189.01	2,384,764	+2.70(+1.45%)
Jan 27, 2022	188.05	190.26	184.55	186.31	3,717,912	-0.99(-0.53%)
Jan 26, 2022	194.91	197.56	186.44	187.30	5,994,776	-18.42(-8.95%)
Jan 25, 2022	202.12	207.42	201.79	205.72	2,622,248	-1.29(-0.62%)
Jan 24, 2022	204.77	208.08	200.17	207.01	3,143,397	+1.05(+0.51%)
Jan 21, 2022	209.22	210.32	205.67	205.96	2,281,868	-3.02(-1.44%)
Jan 20, 2022	214.94	216.62	208.42	208.97	2,162,650	-4.29(-2.01%)
Jan 19, 2022	215.92	217.64	213.16	213.26	1,701,512	-1.53(-0.71%)
Jan 18, 2022	214.37	216.09	211.29	214.79	2,044,742	-2.19(-1.01%)
Jan 14, 2022				216.98	0	-3.02(-1.37%)
Jan 13, 2022	222.77	223.90	219.40	219.99	1,170,836	-2.56(-1.15%)
Jan 12, 2022	223.03	223.98	221.21	222.56	1,267,765	-0.62(-0.28%)
Jan 11, 2022	221.63	223.30	218.26	223.17	1,363,120	+2.27(+1.03%)
Jan 10, 2022	224.18	225.68	219.99	220.90	2,034,010	-5.64(-2.49%)
Jan 07, 2022	228.39	228.82	226.44	226.55	1,541,315	-2.42(-1.06%)
Jan 06, 2022	229.98	232.10	228.25	228.97	2,052,111	-1.58(-0.69%)
Jan 05, 2022	231.99	233.80	230.33	230.55	2,299,198	-1.98(-0.85%)
Jan 04, 2022	230.66	234.33	230.66	232.53	2,239,655	+1.08(+0.47%)
Jan 03, 2022	232.45	234.73	229.00	231.45	1,472,770	-2.44(-1.04%)
Dec 31, 2021	232.82	235.00	232.00	233.89	932,213	+0.97(+0.42%)
Dec 30, 2021	235.47	235.55	232.73	232.92	794,145	-2.32(-0.99%)
Dec 29, 2021	234.80	236.15	232.11	235.25	987,653	+1.84(+0.79%)
Dec 28, 2021	233.60	234.20	232.79	233.41	974,592	-0.21(-0.09%)
Dec 27, 2021	230.59	234.01	230.03	233.61	1,076,031	+4.07(+1.77%)
Dec 23, 2021	225.68	231.22	225.63	229.54	1,615,703	+4.15(+1.84%)
Dec 22, 2021	219.90	225.52	219.74	225.39	1,413,355	+5.38(+2.44%)
Dec 21, 2021	219.33	220.23	217.46	220.01	1,165,356	+2.46(+1.13%)
Dec 20, 2021	214.82	217.80	213.56	217.56	1,199,584	-0.05(-0.02%)
Dec 17, 2021	218.30	220.86	216.96	217.60	2,604,311	-2.31(-1.05%)
Dec 16, 2021	221.88	222.47	219.15	219.92	1,684,038	-1.96(-0.88%)
Dec 15, 2021	217.64	222.01	217.64	221.88	1,619,796	+3.98(+1.83%)
Dec 14, 2021	221.81	222.62	215.96	217.90	1,582,705	-5.03(-2.26%)
Dec 13, 2021	224.18	225.08	222.71	222.92	1,697,700	-1.62(-0.72%)
Dec 10, 2021	222.00	224.67	221.43	224.55	1,345,387	+3.78(+1.71%)
Dec 09, 2021	221.25	221.87	219.67	220.76	1,398,104	-0.49(-0.22%)
Dec 08, 2021	220.28	222.53	219.27	221.25	1,107,367	-0.78(-0.35%)
Dec 07, 2021	221.87	222.99	220.25	222.04	1,856,781	+2.77(+1.26%)
Dec 06, 2021	219.44	220.33	217.84	219.27	2,424,625	+2.18(+1.00%)
Dec 03, 2021	219.27	220.17	215.08	217.09	1,653,741	-2.40(-1.09%)
Dec 02, 2021	215.67	221.07	215.67	219.49	2,246,835	+5.25(+2.45%)
Dec 01, 2021	217.11	219.30	212.05	214.24	2,534,719	-3.80(-1.74%)
Nov 30, 2021	223.34	223.38	216.56	218.03	4,632,059	-4.73(-2.12%)
Nov 29, 2021	218.24	223.97	216.84	222.77	2,217,801	+5.93(+2.73%)
Nov 26, 2021	220.73	221.25	216.32	216.84	1,447,275	-4.48(-2.03%)
Nov 24, 2021	221.88	222.67	219.53	221.32	1,600,166	-1.67(-0.75%)
Nov 23, 2021	222.50	223.36	221.06	222.99	1,542,685	-0.64(-0.29%)
Nov 22, 2021	224.26	227.75	222.79	223.63	1,144,342	-1.03(-0.46%)
Nov 19, 2021	225.77	225.94	223.74	224.66	1,378,498	-0.04(-0.02%)
Nov 18, 2021	223.77	224.99	224.43	224.70	1,218,911	+1.01(+0.45%)
Nov 17, 2021	221.09	223.95	220.59	223.69	1,143,956	+1.54(+0.69%)
Nov 16, 2021	221.00	223.86	220.97	222.15	1,433,905	+2.07(+0.94%)
Nov 15, 2021	218.89	220.25	216.98	220.08	1,089,433	+2.01(+0.92%)
Nov 12, 2021	216.82	218.96	215.95	218.07	1,278,790	+2.25(+1.04%)
Nov 11, 2021	216.10	216.94	215.00	215.82	751,557	-1.03(-0.47%)
Nov 10, 2021	217.15			216.85	1,144,854	+0.42(+0.19%)
Nov 09, 2021	215.34	216.73	213.12	216.44	1,157,516	+1.61(+0.75%)
Nov 08, 2021	217.38	217.38	213.87	214.82	1,459,457	-1.99(-0.92%)
Nov 05, 2021	216.50	217.31	215.10	216.82	1,476,975	+3.20(+1.50%)
Nov 04, 2021	213.11	214.65	212.54	213.62	1,260,554	+0.43(+0.20%)
Nov 03, 2021	209.95	213.50	209.79	213.18	1,142,984	+0.55(+0.26%)
Nov 02, 2021	210.81	212.70	209.75	212.63	1,322,723	+2.86(+1.36%)
Nov 01, 2021	211.63	210.63	208.75	209.77	1,242,133	-2.22(-1.05%)
Oct 29, 2021	209.72	212.47	209.72	211.99	1,704,631	+1.47(+0.70%)
Oct 28, 2021	210.00			210.52	1,512,382	+0.93(+0.44%)
Oct 27, 2021	210.74	212.24	208.26	209.59	2,163,982	+2.97(+1.44%)
Oct 26, 2021	206.00	207.87		206.62	1,927,361	+0.69(+0.33%)
Oct 25, 2021	205.71			205.93	914,200	+0.30(+0.15%)
Oct 22, 2021	203.50	206.58	203.19	205.63	1,441,632	+2.87(+1.42%)
Oct 21, 2021	201.22	203.03	200.26	202.76	995,369	+1.57(+0.78%)
Oct 20, 2021	203.02	203.32	200.67	201.19	1,110,489	-0.88(-0.43%)
Oct 19, 2021	201.38	202.16	199.94	202.07	883,460	+1.33(+0.66%)
Oct 18, 2021	199.79	201.75	198.78	200.74	1,387,949	-0.39(-0.19%)
Oct 15, 2021	198.31	201.19	197.50	201.12	1,850,175	+4.21(+2.14%)
Oct 14, 2021	194.87	197.32	194.87	196.91	1,442,221	+3.14(+1.62%)
Oct 13, 2021	193.75	194.30	190.99	193.77	1,196,442	+1.27(+0.66%)
Oct 12, 2021	192.71	193.25	191.71	192.49	1,199,585	+0.09(+0.04%)
Oct 11, 2021	194.12	194.30	192.29	192.41	865,094	-2.28(-1.17%)
Oct 08, 2021	196.34	196.63	194.47	194.68	1,061,633	-1.33(-0.68%)
Oct 07, 2021	195.02	197.18	194.56	196.01	1,524,484	+2.45(+1.26%)
Oct 06, 2021	191.06	193.78	191.06	193.57	1,573,680	+1.15(+0.60%)
Oct 05, 2021	188.93	193.31	188.23	192.41	1,100,242	+3.46(+1.83%)
Oct 04, 2021	189.23	191.39	188.12	188.96	1,539,220	-1.79(-0.94%)
Oct 01, 2021	189.35	191.91	186.04	190.75	1,460,359	+1.96(+1.04%)
Sep 30, 2021	189.31	192.96	188.59	188.79	1,843,118	+0.32(+0.17%)
Sep 29, 2021	186.99	189.53	186.86	188.47	1,060,556	+2.17(+1.17%)
Sep 28, 2021	188.67	189.35	185.82	186.30	1,319,361	-4.19(-2.20%)
Sep 27, 2021	190.18	191.86	189.93	190.49	1,437,498	-0.47(-0.25%)
Sep 24, 2021	189.76	191.59	189.54	190.96	936,272	+0.78(+0.41%)
Sep 23, 2021	187.78	191.19	187.47	190.18	1,102,638	+2.91(+1.55%)
Sep 22, 2021	187.11	187.92	185.83	187.27	1,025,574	+1.19(+0.64%)
Sep 21, 2021	188.16	188.29	185.42	186.08	1,043,685	-1.66(-0.89%)
Sep 20, 2021	185.92	188.42	185.18	187.74	2,028,901	+0.13(+0.07%)
Sep 17, 2021	187.33	188.66	186.43	187.61	3,265,680	+0.25(+0.14%)
Sep 16, 2021	189.51	190.31	187.16	187.35	1,514,929	-2.00(-1.06%)
Sep 15, 2021	188.22	189.71	187.86	189.36	1,759,756	+0.75(+0.40%)
Sep 14, 2021	190.18	190.26	188.12	188.61	2,018,710	-0.24(-0.12%)
Sep 13, 2021	191.22	192.89	188.01	188.85	2,006,462	-0.80(-0.42%)
Sep 10, 2021	193.02	193.05	189.48	189.65	1,954,047	-2.20(-1.15%)
Sep 09, 2021	193.36	194.99	191.75	191.85	1,372,077	-0.98(-0.51%)
Sep 08, 2021	190.52	192.96	190.22	192.83	1,339,507	+2.73(+1.43%)
Sep 07, 2021	194.46	194.90	189.74	190.10	1,440,252	-4.84(-2.48%)
Sep 03, 2021	192.24	195.32	192.12	194.95	1,187,051	+0.80(+0.41%)
Sep 02, 2021	193.17	194.92	193.17	194.15	1,249,263	-0.31(-0.16%)
Sep 01, 2021	195.06	195.06	193.40	194.46	1,486,776	-2.05(-1.04%)
Aug 31, 2021	197.30	197.30	194.66	196.51	2,379,755	-0.03(-0.01%)
Aug 30, 2021	196.55	198.19	196.46	196.53	948,166	+0.10(+0.05%)
Aug 27, 2021	195.16	197.04	194.77	196.43	1,457,351	+1.77(+0.91%)
Aug 26, 2021	195.31	195.90	193.84	194.66	1,284,055	-1.04(-0.53%)
Aug 25, 2021	196.28	196.63	194.49	195.71	1,279,465	+0.00(+0.00%)
Aug 24, 2021	198.15	198.94	195.56	195.71	1,769,167	-3.33(-1.67%)
Aug 23, 2021	199.48	199.88	197.78	199.03	1,211,811	+0.14(+0.07%)
Aug 20, 2021	199.10	199.29	197.31	198.89	1,891,112	+0.43(+0.22%)
Aug 19, 2021	195.30	199.07	195.06	198.46	1,683,372	+2.49(+1.27%)
Aug 18, 2021	201.14	201.14	195.77	195.97	3,256,303	-5.95(-2.95%)
Aug 17, 2021	202.47	203.42	200.93	201.92	1,328,479	-1.66(-0.81%)
Aug 16, 2021	201.10	203.68	201.10	203.58	1,312,278	+1.31(+0.65%)
Aug 13, 2021	202.27	203.07	201.84	202.27	1,067,531	+0.25(+0.13%)
Aug 12, 2021	203.69	203.70	201.73	202.01	1,541,785	-1.27(-0.62%)
Aug 11, 2021	201.94	204.03	201.94	203.28	2,003,762	-0.44(-0.22%)
Aug 10, 2021	201.23	204.13	200.63	203.73	2,738,884	+2.84(+1.41%)
Aug 09, 2021	200.63	201.13	199.56	200.89	1,406,267	+0.66(+0.33%)
Aug 06, 2021	200.62	201.11	199.79	200.23	1,428,552	-0.26(-0.13%)
Aug 05, 2021	200.32	200.77	199.37	200.49	1,075,413	+1.20(+0.60%)
Aug 04, 2021	200.27	200.84	199.21	199.29	1,738,827	-1.35(-0.67%)
Aug 03, 2021	197.03	200.91	196.21	200.64	1,502,310	+3.75(+1.91%)
Aug 02, 2021	197.92	198.60	196.69	196.89	1,552,034	-0.17(-0.09%)
Jul 30, 2021	195.91	197.71	195.91	197.06	1,631,628	+0.75(+0.38%)
Jul 29, 2021	195.53	197.29	194.66	196.31	1,315,805	+1.83(+0.94%)
Jul 28, 2021	194.84	195.06	191.03	194.48	2,197,275	-0.95(-0.49%)
Jul 27, 2021	194.03	196.08	193.37	195.43	2,207,345	+1.51(+0.78%)
Jul 26, 2021	193.40	194.10	192.10	193.91	1,190,161	+0.19(+0.10%)
Jul 23, 2021	192.04	194.16	191.27	193.72	1,175,802	+2.62(+1.37%)
Jul 22, 2021	192.29	192.82	190.56	191.10	1,144,313	-1.11(-0.58%)
Jul 21, 2021	190.96	192.33	190.57	192.21	1,517,905	+1.25(+0.65%)
Jul 20, 2021	190.62	193.42	190.04	190.96	2,230,948	+1.37(+0.72%)
Jul 19, 2021	192.10	193.06	188.48	189.59	1,959,094	-3.69(-1.91%)
Jul 16, 2021	194.68	196.07	193.03	193.27	1,757,466	-1.34(-0.69%)
Jul 15, 2021	192.04	194.92	191.77	194.62	1,615,085	+2.38(+1.24%)
Jul 14, 2021	192.51	193.09	191.69	192.24	1,658,381	+0.56(+0.29%)
Jul 13, 2021	191.68	192.55	191.12	191.68	1,090,495	+0.15(+0.08%)
Jul 12, 2021	189.79	191.71	188.86	191.53	1,409,734	+0.03(+0.02%)
Jul 09, 2021	189.89	191.74	189.73	191.50	1,858,244	+1.75(+0.92%)
Jul 08, 2021	189.83	190.81	188.71	189.76	1,343,305	-1.39(-0.73%)
Jul 07, 2021	189.36	191.35	188.84	191.15	1,161,232	+2.10(+1.11%)
Jul 06, 2021	190.19	190.36	187.37	189.05	1,098,292	-0.35(-0.18%)
Jul 02, 2021	189.79	189.83	188.06	189.40	1,076,656	+1.57(+0.84%)
Jul 01, 2021	186.71	187.99	186.51	187.83	1,202,432	+1.12(+0.60%)
Jun 30, 2021	185.73	187.24	185.56	186.71	1,524,594	+0.94(+0.51%)
Jun 29, 2021	185.15	186.68	184.41	185.77	970,347	+0.93(+0.50%)
Jun 28, 2021	185.72	186.32	183.96	184.84	1,361,021	-0.69(-0.37%)
Jun 25, 2021	184.22	186.19	183.79	185.53	1,913,642	+1.20(+0.65%)
Jun 24, 2021	184.34	184.91	183.51	184.32	1,122,732	+0.80(+0.44%)
Jun 23, 2021	184.47	184.47	183.08	183.53	929,181	-1.47(-0.79%)
Jun 22, 2021	184.08	185.14	183.37	184.99	1,042,113	+0.30(+0.16%)
Jun 21, 2021	182.16	185.11	182.04	184.69	1,249,064	+3.36(+1.85%)
Jun 18, 2021	183.51	184.42	180.66	181.33	3,113,224	-4.32(-2.33%)
Jun 17, 2021	185.09	186.67	184.72	185.66	1,491,776	+0.25(+0.14%)
Jun 16, 2021	186.59	187.59	184.26	185.41	1,984,313	-1.69(-0.90%)
Jun 15, 2021	187.23	187.64	186.01	187.10	1,095,860	-0.13(-0.07%)
Jun 14, 2021	186.66	187.66	185.38	187.23	1,527,670	-0.45(-0.24%)
Jun 11, 2021	188.32	188.35	187.06	187.68	1,446,781	-0.39(-0.21%)
Jun 10, 2021	186.30	188.12	185.45	188.06	1,505,292	+2.63(+1.42%)
Jun 09, 2021	187.08	187.60	185.34	185.43	1,734,085	-0.65(-0.35%)
Jun 08, 2021	184.44	186.37	183.87	186.08	1,174,532	+2.02(+1.10%)
Jun 07, 2021	185.29	185.46	183.50	184.06	1,358,123	-0.94(-0.51%)
Jun 04, 2021	185.97	185.97	184.40	184.99	1,446,145	+0.68(+0.37%)
Jun 03, 2021	183.79	184.91	182.65	184.31	1,549,530	-1.36(-0.73%)
Jun 02, 2021	184.22	186.68	183.97	185.67	1,370,337	+1.62(+0.88%)

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.