Date;Open;High;Low;Last Close;Chg.%; "06/02/2022";"422.72";"426.15";"421.14";"424.95";"+0.57%"; "06/03/2022";"424.94";"428.38";"423.25";"424.93";"0.00%"; "06/07/2022";"425.12";"430.40";"425.12";"429.15";"+0.99%"; "06/08/2022";"429.04";"430.74";"426.39";"426.80";"-0.55%"; "06/09/2022";"426.44";"430.15";"425.15";"425.58";"-0.29%"; "06/10/2022";"425.79";"425.92";"411.96";"412.07";"-3.17%"; "06/13/2022";"412.29";"412.29";"404.71";"405.58";"-1.57%"; "06/14/2022";"406.53";"411.07";"405.07";"410.07";"+1.11%"; "06/15/2022";"409.78";"414.58";"408.31";"413.26";"+0.78%"; "06/16/2022";"413.25";"413.86";"406.99";"407.73";"-1.34%"; "06/17/2022";"408.65";"409.81";"403.22";"406.69";"-0.26%"; "06/20/2022";"407.21";"409.85";"405.08";"409.50";"+0.69%"; "06/21/2022";"409.90";"418.23";"409.88";"417.96";"+2.07%"; "06/22/2022";"418.15";"418.15";"405.13";"406.31";"-2.79%"; "06/23/2022";"406.11";"406.88";"395.01";"395.27";"-2.72%"; "06/24/2022";"395.07";"398.45";"392.13";"397.83";"+0.65%"; "06/27/2022";"397.92";"403.16";"390.31";"393.30";"-1.14%"; "06/28/2022";"393.55";"403.85";"393.55";"403.46";"+2.58%"; "06/29/2022";"403.19";"405.15";"399.35";"403.49";"+0.01%"; "06/30/2022";"403.60";"404.00";"390.49";"390.69";"-3.17%"; "07/01/2022";"390.65";"390.65";"382.37";"382.47";"-2.10%";