Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	169.75	169.79	167.61	167.85	9,157,599	-2.79(-1.64%)
Apr 28, 2022	169.51	171.61	169.21	170.64	10,111,733	+1.27(+0.75%)
Apr 27, 2022	171.36	171.90	169.04	169.37	11,923,606	-2.40(-1.40%)
Apr 26, 2022	172.16	173.53	171.31	171.77	10,955,168	-1.24(-0.72%)
Apr 25, 2022	169.60	173.64	169.37	173.01	12,015,670	+4.16(+2.46%)
Apr 22, 2022	169.72	170.35	168.70	168.85	8,617,979	-1.69(-0.99%)
Apr 21, 2022	171.08	171.95	169.80	170.55	7,492,943	-0.49(-0.29%)
Apr 20, 2022	169.50	171.44	169.19	171.04	8,648,161	+0.75(+0.44%)
Apr 19, 2022	168.09	172.94	167.37	170.28	15,490,710	+5.04(+3.05%)
Apr 18, 2022	167.17	167.78	164.39	165.24	6,790,108	-2.08(-1.25%)
Apr 14, 2022	167.42	168.72	167.17	167.33	6,653,157	-0.71(-0.42%)
Apr 13, 2022	167.33	168.20	166.71	168.03	6,067,081	+0.71(+0.42%)
Apr 12, 2022	166.68	168.17	165.75	167.33	6,405,598	+0.06(+0.03%)
Apr 11, 2022	170.21	171.33	167.05	167.27	6,376,056	-2.12(-1.25%)
Apr 08, 2022	168.66	170.38	167.82	169.39	7,681,464	+0.33(+0.20%)
Apr 07, 2022	168.97	170.16	167.63	169.06	7,939,832	-0.44(-0.26%)
Apr 06, 2022	166.85	169.84	166.14	169.50	11,105,577	+4.30(+2.60%)
Apr 05, 2022	164.14	167.09	163.97	165.20	8,009,532	+1.06(+0.65%)
Apr 04, 2022	165.74	165.74	163.25	164.14	7,376,138	-1.60(-0.97%)
Apr 01, 2022	164.68	165.96	163.33	165.74	7,015,989	+0.89(+0.54%)
Mar 31, 2022	167.04	167.62	164.61	164.84	12,377,612	-2.19(-1.31%)
Mar 30, 2022	165.97	167.29	165.26	167.04	6,749,089	+1.72(+1.04%)
Mar 29, 2022	166.14	166.86	164.44	165.32	6,423,790	-0.08(-0.05%)
Mar 28, 2022	164.31	165.73	164.03	165.40	6,025,254	+0.85(+0.51%)
Mar 25, 2022	163.41	165.28	162.97	164.56	5,171,397	+1.56(+0.96%)
Mar 24, 2022	162.77	163.27	161.91	162.99	5,388,570	+0.84(+0.52%)
Mar 23, 2022	162.98	163.27	161.92	162.16	5,649,119	-0.61(-0.38%)
Mar 22, 2022	163.54	163.54	161.76	162.77	9,106,606	-0.77(-0.47%)
Mar 21, 2022	162.45	164.78	162.14	163.54	8,144,012	+0.92(+0.57%)
Mar 18, 2022	164.63	164.63	161.52	162.62	14,847,191	-1.82(-1.11%)
Mar 17, 2022	162.97	164.48	162.03	164.44	8,033,675	+2.12(+1.31%)
Mar 16, 2022	163.20	164.58	160.50	162.32	10,329,270	-1.51(-0.92%)
Mar 15, 2022	161.22	164.18	160.49	163.83	11,347,530	+4.14(+2.59%)
Mar 14, 2022	158.75	161.95	158.44	159.69	8,310,042	+2.18(+1.38%)
Mar 11, 2022	157.31	159.48	157.21	157.51	5,578,024	-0.29(-0.18%)
Mar 10, 2022	156.78	158.26	156.33	157.80	6,635,075	+0.28(+0.18%)
Mar 09, 2022	158.13	158.33	156.16	157.52	7,792,462	+0.59(+0.38%)
Mar 08, 2022	160.02	161.02	156.73	156.93	11,933,117	-3.25(-2.03%)
Mar 07, 2022	156.54	161.02	155.66	160.18	12,538,554	+2.54(+1.61%)
Mar 04, 2022	155.92	157.99	155.19	157.64	6,776,260	+0.93(+0.59%)
Mar 03, 2022	155.05	157.50	154.70	156.71	7,882,335	+2.27(+1.47%)
Mar 02, 2022	152.92	155.91	152.58	154.44	7,304,134	+1.90(+1.24%)
Mar 01, 2022	151.65	153.24	151.06	152.54	9,393,041	-0.53(-0.35%)
Feb 28, 2022	151.49	153.64	151.03	153.07	10,074,100	-1.33(-0.86%)
Feb 25, 2022	148.82	155.31	151.36	154.40	12,192,434	+7.31(+4.97%)
Feb 24, 2022	148.61	148.94	144.84	147.09	13,889,121	-2.87(-1.91%)
Feb 23, 2022	150.22	151.27	149.61	149.95	8,619,477	+0.07(+0.05%)
Feb 22, 2022	152.14	152.30	149.23	149.88	7,384,606	-2.06(-1.36%)
Feb 18, 2022				151.94	0	-1.65(-1.07%)
Feb 17, 2022	154.53	154.75	152.42	153.59	6,737,664	-0.56(-0.37%)
Feb 16, 2022	153.87	155.12	153.15	154.15	9,178,075	-0.47(-0.30%)
Feb 15, 2022	153.53	155.35	153.42	154.62	7,175,989	+1.58(+1.03%)
Feb 14, 2022	155.00	155.24	151.39	153.04	9,700,736	-1.95(-1.26%)
Feb 11, 2022	156.30	157.25	154.84	155.00	14,202,213	-1.58(-1.01%)
Feb 10, 2022	158.23	158.24	156.46	156.57	11,204,082	-1.91(-1.21%)
Feb 09, 2022	159.02	159.18	158.27	158.49	5,828,920	-0.02(-0.01%)
Feb 08, 2022	158.05	159.00	157.55	158.51	6,812,654	+0.41(+0.26%)
Feb 07, 2022	158.41	158.72	157.12	158.09	6,562,638	-0.53(-0.33%)
Feb 04, 2022	158.03	159.87	157.22	158.62	7,024,955	-1.05(-0.65%)
Feb 03, 2022	159.20	160.46		159.66	6,752,372	-0.01(-0.01%)
Feb 02, 2022	156.79	159.87	156.79	159.67	7,985,227	+1.75(+1.11%)
Feb 01, 2022	158.72	158.94	156.58	157.92	8,823,335	-1.30(-0.82%)
Jan 31, 2022	158.50	159.53		159.23	8,715,616	+0.46(+0.29%)
Jan 28, 2022	157.91	158.77	156.46	158.76	10,592,264	+1.11(+0.70%)
Jan 27, 2022	156.55	158.88	156.19	157.66	9,810,729	+2.04(+1.31%)
Jan 26, 2022	154.84	156.39	153.63	155.61	10,777,155	+0.69(+0.45%)
Jan 25, 2022	150.05	155.56	149.33	154.92	15,233,323	+4.31(+2.86%)
Jan 24, 2022	151.57	151.72	146.26	150.61	15,207,618	-1.76(-1.15%)
Jan 21, 2022	153.59	155.25	152.00	152.37	11,416,201	-0.35(-0.23%)
Jan 20, 2022	154.61	155.13	152.43	152.72	6,502,288	-1.23(-0.80%)
Jan 19, 2022	154.52	155.93	153.71	153.95	6,412,214	-0.48(-0.31%)
Jan 18, 2022	154.43	155.00	153.42	154.43	8,456,823	-0.68(-0.44%)
Jan 14, 2022				155.12	0	-0.85(-0.54%)
Jan 13, 2022	156.19	157.50	155.69	155.97	6,639,072	-0.95(-0.61%)
Jan 12, 2022	156.75	157.19	155.58	156.92	8,781,505	-1.35(-0.85%)
Jan 11, 2022	159.87	160.24	157.21	158.27	9,024,203	-1.70(-1.06%)
Jan 10, 2022	160.52	160.52	159.10	159.97	8,329,581	-0.79(-0.49%)
Jan 07, 2022	158.46	161.09	158.16	160.76	7,559,418	+2.14(+1.35%)
Jan 06, 2022	159.10	159.42	157.85	158.62	7,900,170	-0.55(-0.34%)
Jan 05, 2022	158.96	160.32	158.61	159.16	7,591,282	+1.05(+0.67%)
Jan 04, 2022	158.09	159.23	157.66	158.11	7,301,463	-0.42(-0.27%)
Jan 03, 2022	157.31	158.59	156.28	158.53	6,505,358	+0.43(+0.27%)
Dec 31, 2021	159.45	159.59	158.06	158.10	4,771,277	-1.15(-0.72%)
Dec 30, 2021	159.07	159.77	158.73	159.25	4,578,585	+0.70(+0.44%)
Dec 29, 2021	157.11	158.95	157.03	158.54	3,961,543	+1.11(+0.70%)
Dec 28, 2021	156.92	157.70	156.73	157.43	3,448,474	+0.63(+0.40%)
Dec 27, 2021	156.32	156.97	155.91	156.81	4,008,752	+1.31(+0.84%)
Dec 23, 2021	155.15	156.14	154.67	155.49	3,788,712	+0.30(+0.19%)
Dec 22, 2021	154.39	155.42	153.53	155.20	4,521,014	+0.67(+0.43%)
Dec 21, 2021	155.32	155.35	153.40	154.53	8,604,422	-0.50(-0.32%)
Dec 20, 2021	155.09	155.73	153.92	155.03	8,604,134	-0.44(-0.29%)
Dec 17, 2021	156.78	157.83	154.95	155.47	18,146,396	-4.42(-2.76%)
Dec 16, 2021	158.28	160.35	157.89	159.89	9,727,374	+2.20(+1.40%)
Dec 15, 2021	156.97	158.31	156.57	157.69	9,250,578	+0.31(+0.20%)
Dec 14, 2021	155.57	158.01	154.49	157.38	11,341,488	+1.70(+1.09%)
Dec 13, 2021	152.26	156.37	151.38	155.68	12,054,990	+2.73(+1.79%)
Dec 10, 2021	153.02	154.05	152.17	152.94	7,111,437	-0.38(-0.25%)
Dec 09, 2021	151.73	153.40	151.09	153.32	9,276,994	+1.44(+0.95%)
Dec 08, 2021	151.08	152.09	150.31	151.88	6,725,364	+0.91(+0.60%)
Dec 07, 2021	151.57	151.81	150.10	150.97	8,992,695	+0.39(+0.26%)
Dec 06, 2021	148.04	151.12	147.71	150.59	10,485,678	+3.29(+2.23%)
Dec 03, 2021	145.94	147.56	145.64	147.30	9,468,445	+2.12(+1.46%)
Dec 02, 2021	145.34	147.21	144.87	145.18	12,269,229	-0.91(-0.63%)
Dec 01, 2021	144.99	147.94	144.40	146.09	10,642,804	+1.99(+1.38%)
Nov 30, 2021	146.49	146.94	144.03	144.11	16,206,822	-3.53(-2.39%)
Nov 29, 2021	147.41	148.26	146.41	147.64	9,940,882	+0.51(+0.35%)
Nov 26, 2021	148.42	148.94	146.63	147.13	9,222,327	-0.96(-0.65%)
Nov 24, 2021	148.00	148.44	147.30	148.09	5,660,046	-0.42(-0.28%)
Nov 23, 2021	147.43	148.79	146.74	148.51	8,368,524	+0.91(+0.62%)
Nov 22, 2021	148.82	150.31	147.55	147.59	8,261,322	-1.97(-1.32%)
Nov 19, 2021	149.70	149.84	148.54	149.56	8,308,897	+0.45(+0.30%)
Nov 18, 2021	150.07	149.24	148.88	149.11	6,925,509	-0.81(-0.54%)
Nov 17, 2021	149.54	150.45	148.55	149.92	5,886,374	+0.56(+0.37%)
Nov 16, 2021	149.83	150.90	149.31	149.36	8,048,425	-0.78(-0.52%)
Nov 15, 2021	151.50	151.92	149.86	150.14	8,162,083	-1.37(-0.90%)
Nov 12, 2021	153.73	153.90	151.14	151.51	20,688,242	+1.79(+1.20%)
Nov 11, 2021	150.11	150.41	149.19	149.72	4,481,799	-0.50(-0.33%)
Nov 10, 2021	149.23			150.21	7,140,496	+1.00(+0.67%)
Nov 09, 2021	149.30	150.20	148.76	149.21	6,657,044	-0.33(-0.22%)
Nov 08, 2021	150.29	150.74	148.75	149.54	6,076,070	-0.51(-0.34%)
Nov 05, 2021	149.18	151.13	148.93	150.06	6,769,930	-1.07(-0.71%)
Nov 04, 2021	151.43	151.49	149.36	151.13	8,957,311	-0.42(-0.28%)
Nov 03, 2021	151.53	152.21	150.06	151.55	7,316,177	-0.49(-0.32%)
Nov 02, 2021	150.30	153.32	149.64	152.04	9,203,636	+2.36(+1.58%)
Nov 01, 2021	149.81	150.48	146.36	149.68	6,367,116	+0.13(+0.09%)
Oct 29, 2021	149.06	149.89	147.47	149.55	9,286,892	+0.03(+0.02%)
Oct 28, 2021	150.37	151.68	149.04	149.52	6,837,421	-0.82(-0.54%)
Oct 27, 2021	152.12	152.19	149.94	150.34	7,643,864	-1.84(-1.21%)
Oct 26, 2021	151.09	152.44		152.19	7,561,248	+1.53(+1.02%)
Oct 25, 2021	150.32	150.86	148.48	150.65	7,313,732	+0.33(+0.22%)
Oct 22, 2021	149.72	150.63	149.62	150.32	4,688,126	+0.29(+0.20%)
Oct 21, 2021	150.85	150.87	149.00	150.03	4,926,472	-0.35(-0.23%)
Oct 20, 2021	150.56	151.27	149.90	150.38	6,537,277	-0.08(-0.06%)
Oct 19, 2021	147.73	151.63	147.63	150.46	10,979,292	+3.44(+2.34%)
Oct 18, 2021	147.14	147.14	146.17	147.02	8,124,900	-1.08(-0.73%)
Oct 15, 2021	147.85	148.57	147.28	148.10	7,535,024	+1.09(+0.74%)
Oct 14, 2021	146.64	147.95	146.54	147.01	4,988,100	+0.84(+0.57%)
Oct 13, 2021	144.91	146.98	144.84	146.17	7,518,572	+1.39(+0.96%)
Oct 12, 2021	146.91	147.07	144.46	144.79	7,282,238	-2.35(-1.60%)
Oct 11, 2021	147.70	148.61	146.85	147.14	4,467,213	-0.62(-0.42%)
Oct 08, 2021	148.12	148.38	147.14	147.76	4,730,618	-0.38(-0.25%)
Oct 07, 2021	146.93	149.30	146.93	148.14	5,781,750	+1.31(+0.89%)
Oct 06, 2021	146.79	146.86	144.92	146.82	7,963,804	+0.30(+0.21%)
Oct 05, 2021	146.78	147.93	146.13	146.52	5,583,954	+0.33(+0.23%)
Oct 04, 2021	146.90	146.90	144.77	146.19	9,389,299	-1.15(-0.78%)
Oct 01, 2021	148.31	148.65	145.64	147.34	9,332,261	-0.95(-0.64%)
Sep 30, 2021	151.17	151.87	148.24	148.28	7,593,837	-2.31(-1.54%)
Sep 29, 2021	149.66	151.19	149.46	150.60	5,580,479	+1.11(+0.74%)
Sep 28, 2021	149.75	150.50	148.53	149.49	8,288,247	-0.33(-0.22%)
Sep 27, 2021	150.58	150.91	149.52	149.82	6,290,171	-1.09(-0.72%)
Sep 24, 2021	151.27	152.09	150.48	150.91	4,791,792	-0.46(-0.30%)
Sep 23, 2021	150.95	152.21	150.72	151.37	5,116,293	+0.85(+0.57%)
Sep 22, 2021	151.82	152.37	150.24	150.51	6,160,625	-0.55(-0.36%)
Sep 21, 2021	151.14	152.40	150.80	151.07	7,256,939	+0.66(+0.44%)
Sep 20, 2021	150.10	151.65	148.90	150.41	7,919,103	-0.86(-0.57%)
Sep 17, 2021	150.85	151.41	150.17	151.27	14,781,769	-0.43(-0.28%)
Sep 16, 2021	152.09	152.84	150.75	151.70	6,170,458	-0.18(-0.12%)
Sep 15, 2021	151.50	152.38	150.86	151.88	8,641,125	+0.57(+0.38%)
Sep 14, 2021	152.78	152.91	151.05	151.31	5,726,647	-0.92(-0.60%)
Sep 13, 2021	154.18	154.26	151.62	152.23	6,832,246	-1.07(-0.70%)
Sep 10, 2021	154.76	155.25	153.22	153.31	7,315,304	-1.01(-0.65%)
Sep 09, 2021	157.18	157.18	153.98	154.32	7,745,627	-3.52(-2.23%)
Sep 08, 2021	157.58	158.82	157.08	157.83	5,077,204	-0.39(-0.24%)
Sep 07, 2021	160.08	160.71	157.62	158.22	7,470,796	-2.50(-1.55%)
Sep 03, 2021	160.77	160.88	159.59	160.72	4,462,717	+0.10(+0.06%)
Sep 02, 2021	160.07	160.85	159.68	160.62	4,950,409	+1.09(+0.69%)
Sep 01, 2021	158.75	159.52	157.98	159.52	5,801,885	+0.56(+0.35%)
Aug 31, 2021	159.29	160.21	158.37	158.96	7,739,188	-0.49(-0.31%)
Aug 30, 2021	158.65	160.02	158.64	159.45	3,542,804	+0.67(+0.42%)
Aug 27, 2021	160.02	160.02	158.61	158.78	7,674,097	-0.34(-0.21%)
Aug 26, 2021	159.72	160.42	158.93	159.12	5,478,239	-0.85(-0.53%)
Aug 25, 2021	161.31	161.51	159.66	159.97	6,207,628	-1.06(-0.66%)
Aug 24, 2021	162.51	162.71	160.94	161.04	6,245,708	-2.04(-1.25%)
Aug 23, 2021	163.79	164.29	163.01	163.08	7,037,300	-0.71(-0.43%)
Aug 20, 2021	163.28	164.22	162.53	163.78	5,947,729	+0.79(+0.49%)
Aug 19, 2021	161.21	163.68	160.71	162.99	6,151,740	+1.26(+0.78%)
Aug 18, 2021	163.84	163.84	161.67	161.73	7,814,047	-2.08(-1.27%)
Aug 17, 2021	161.84	163.85	161.84	163.81	6,618,836	+1.49(+0.92%)
Aug 16, 2021	161.15	162.37	160.60	162.32	5,240,382	+1.45(+0.90%)
Aug 13, 2021	160.00	160.91	159.84	160.87	6,444,447	+0.96(+0.60%)
Aug 12, 2021	158.65	160.00	158.44	159.91	4,811,183	+1.28(+0.81%)
Aug 11, 2021	159.05	159.25	158.42	158.63	4,624,245	+0.03(+0.02%)
Aug 10, 2021	158.14	158.92	157.70	158.61	4,030,516	+0.05(+0.03%)
Aug 09, 2021	158.56	159.05	157.84	158.55	4,328,027	+0.55(+0.35%)
Aug 06, 2021	158.76	158.76	157.40	158.00	5,019,019	-0.53(-0.33%)
Aug 05, 2021	158.68	158.68	157.38	158.53	4,701,539	+0.30(+0.19%)
Aug 04, 2021	159.00	159.36	158.14	158.23	5,251,042	-0.94(-0.59%)
Aug 03, 2021	157.66	159.27	157.39	159.17	6,607,962	+1.94(+1.23%)
Aug 02, 2021	157.42	157.76	156.35	157.24	4,076,234	+0.06(+0.04%)
Jul 30, 2021	157.49	157.89	156.85	157.17	5,857,882	+0.02(+0.01%)
Jul 29, 2021	157.67	158.22	156.16	157.16	4,616,600	+0.00(+0.00%)
Jul 28, 2021	157.66	158.25	157.06	157.16	6,321,859	-0.44(-0.28%)
Jul 27, 2021	156.81	157.65	155.78	157.59	7,766,821	+0.72(+0.46%)
Jul 26, 2021	156.83	157.12	155.95	156.87	4,913,661	+0.07(+0.05%)
Jul 23, 2021	156.08	157.15	155.51	156.80	5,494,563	+1.65(+1.06%)
Jul 22, 2021	154.58	156.14	153.93	155.15	5,786,899	+0.45(+0.29%)
Jul 21, 2021	154.53	154.88	152.87	154.70	8,310,604	+0.95(+0.62%)
Jul 20, 2021	152.34	155.91	152.28	153.75	10,848,369	+1.43(+0.94%)
Jul 19, 2021	151.99	153.51	150.90	152.32	9,005,626	-1.11(-0.73%)
Jul 16, 2021	153.65	154.34	153.29	153.43	6,393,154	-0.25(-0.16%)
Jul 15, 2021	154.53	155.07	153.09	153.68	7,292,206	-1.87(-1.20%)
Jul 14, 2021	155.17	155.92	154.29	155.55	6,751,001	+1.05(+0.68%)
Jul 13, 2021	154.23	154.94	153.95	154.50	5,140,121	-0.19(-0.12%)
Jul 12, 2021	154.92	156.24	153.83	154.69	8,587,972	-0.25(-0.16%)
Jul 09, 2021	154.59	155.50	154.47	154.94	6,706,290	+0.61(+0.40%)
Jul 08, 2021	154.26	154.67	152.96	154.33	6,305,823	-0.30(-0.19%)
Jul 07, 2021	152.87	154.71	152.87	154.63	6,895,220	+1.31(+0.86%)
Jul 06, 2021	153.26	154.13	152.42	153.31	6,680,947	-0.92(-0.60%)
Jul 02, 2021	151.53	154.53	151.19	154.24	9,926,438	+2.76(+1.82%)
Jul 01, 2021	150.37	151.53	150.26	151.48	6,921,957	+1.11(+0.74%)
Jun 30, 2021	149.69	150.57	149.39	150.37	6,738,192	+0.65(+0.43%)
Jun 29, 2021	149.69	150.27	149.15	149.72	4,108,116	+0.01(+0.01%)
Jun 28, 2021	150.09	150.67	149.25	149.71	6,138,809	-0.17(-0.12%)
Jun 25, 2021	148.72	150.40	148.68	149.88	12,011,927	+0.77(+0.51%)
Jun 24, 2021	149.02	149.87	148.59	149.12	4,984,023	+0.68(+0.45%)
Jun 23, 2021	149.41	149.41	148.30	148.44	4,922,692	-0.90(-0.60%)
Jun 22, 2021	149.43	149.73	149.03	149.34	6,165,373	-0.20(-0.13%)
Jun 21, 2021	148.57	149.92	148.09	149.54	7,222,557	+1.70(+1.15%)
Jun 18, 2021	149.02	149.86	147.67	147.85	14,235,375	-2.96(-1.96%)
Jun 17, 2021	149.86	151.24	149.23	150.80	6,436,398	+0.72(+0.48%)
Jun 16, 2021	150.42	151.29	149.22	150.08	7,656,365	-0.06(-0.04%)
Jun 15, 2021	150.81	151.39	150.05	150.14	5,546,997	-0.80(-0.53%)
Jun 14, 2021	150.15	151.02	149.60	150.94	5,401,090	+0.37(+0.25%)
Jun 11, 2021	152.49	152.50	149.89	150.57	8,096,414	-1.94(-1.27%)
Jun 10, 2021	151.51	152.95	151.51	152.50	7,081,208	+1.36(+0.90%)
Jun 09, 2021	149.68	151.31	149.38	151.14	6,097,625	+2.01(+1.35%)
Jun 08, 2021	150.86	151.21	147.93	149.13	8,486,963	-1.32(-0.88%)
Jun 07, 2021	151.51	151.81	150.27	150.46	5,872,836	-1.03(-0.68%)
Jun 04, 2021	152.44	152.94	151.40	151.49	7,132,914	-0.06(-0.04%)
Jun 03, 2021	151.41	152.56	151.25	151.55	6,364,468	-0.15(-0.10%)
Jun 02, 2021	150.88	152.18	150.70	151.70	7,456,557	+0.61(+0.41%)
Jun 01, 2021	155.30	155.35	150.95	151.09	11,445,842	-3.40(-2.20%)
May 28, 2021	154.73	156.08	154.41	154.48	7,012,934	+0.40(+0.26%)
May 27, 2021	154.49	155.32	153.69	154.08	8,889,994	-0.24(-0.15%)
May 26, 2021	155.17	155.24	153.60	154.32	6,274,071	-0.92(-0.59%)
May 25, 2021	155.78	156.11	154.93	155.24	8,156,586	-0.43(-0.28%)
May 24, 2021	155.99	156.40	154.96	155.67	5,692,003	+0.59(+0.38%)
May 21, 2021	155.41	156.69	154.99	155.07	7,173,951	-0.10(-0.06%)
May 20, 2021	154.15	155.65	153.92	155.18	5,347,318	+0.90(+0.58%)
May 19, 2021	153.76	154.35	152.42	154.28	6,100,634	-0.34(-0.22%)
May 18, 2021	154.19	155.44	153.78	154.61	6,444,532	+0.06(+0.04%)
May 17, 2021	154.57	155.92	154.48	154.56	6,307,103	+0.15(+0.10%)
May 14, 2021	155.55	155.66	154.36	154.40	6,391,580	+0.24(+0.15%)
May 13, 2021	151.46	154.84	151.46	154.17	8,840,095	+1.60(+1.05%)
May 12, 2021	152.88	154.02	152.34	152.57	7,450,217	-0.62(-0.40%)
May 11, 2021	154.76	154.99	152.64	153.19	9,059,743	-1.26(-0.82%)
May 10, 2021	154.11	155.58	153.51	154.45	9,212,733	+1.61(+1.05%)
May 07, 2021	152.66	153.46	152.24	152.84	5,861,862	+0.69(+0.45%)
May 06, 2021	151.29	152.29	150.79	152.15	6,095,594	+0.61(+0.40%)
May 05, 2021	151.94	152.75	151.29	151.55	8,593,604	-0.63(-0.42%)
May 04, 2021	149.51	152.25	149.37	152.18	11,221,984	+2.32(+1.55%)

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.

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services