Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	228.70	231.88	228.46	231.31	300,908	+3.04(+1.33%)
Jul 28, 2022	225.61	228.44	223.57	228.27	210,933	+2.94(+1.30%)
Jul 27, 2022	221.53	226.17	221.53	225.33	154,939	+5.77(+2.63%)
Jul 26, 2022	221.17	221.17	219.10	219.56	177,832	-2.82(-1.27%)
Jul 25, 2022	222.27	222.68	221.00	222.38	341,773	+0.37(+0.17%)
Jul 22, 2022	224.43	225.18	220.75	222.01	201,815	-2.32(-1.04%)
Jul 21, 2022	221.99	224.35	220.46	224.33	113,545	+2.06(+0.93%)
Jul 20, 2022	220.22	222.92	220.01	222.27	468,081	+1.92(+0.87%)
Jul 19, 2022	216.68	220.62	216.50	220.35	236,540	+5.88(+2.74%)
Jul 18, 2022	217.93	218.54	213.86	214.47	285,894	-1.47(-0.68%)
Jul 15, 2022	214.26	216.04	213.30	215.93	387,484	+4.15(+1.96%)
Jul 14, 2022	210.19	212.14	208.20	211.78	320,904	-0.99(-0.47%)
Jul 13, 2022	210.86	214.21	210.55	212.78	193,471	-1.05(-0.49%)
Jul 12, 2022	215.11	216.56	212.73	213.82	205,330	-1.75(-0.81%)
Jul 11, 2022	216.66	217.11	215.14	215.57	171,943	-2.82(-1.29%)
Jul 08, 2022	217.56	219.59	216.77	218.39	183,419	-0.13(-0.06%)
Jul 07, 2022	216.03	219.00	216.03	218.52	337,490	+3.42(+1.59%)
Jul 06, 2022	215.00	216.35	213.02	215.10	441,041	+0.47(+0.22%)
Jul 05, 2022	211.13	214.70	209.18	214.63	248,455	+0.67(+0.31%)
Jul 01, 2022	210.93	214.23	209.81	213.96	291,640	+2.69(+1.27%)
Jun 30, 2022	211.02	213.50	208.90	211.27	438,403	-2.25(-1.06%)
Jun 29, 2022	214.25	214.47	212.38	213.52	167,453	-0.42(-0.20%)
Jun 28, 2022	219.28	220.76	213.88	213.94	195,134	-4.41(-2.02%)
Jun 27, 2022	219.83	219.94	217.75	218.35	295,391	-0.63(-0.29%)
Jun 24, 2022	214.01	219.06	214.01	218.99	209,178	+6.61(+3.11%)
Jun 23, 2022	211.09	212.72	209.26	212.38	363,688	+2.35(+1.12%)
Jun 22, 2022	208.01	212.34	207.69	210.03	410,386	-0.24(-0.12%)
Jun 21, 2022	208.61	211.20	208.61	210.27	507,935	+4.77(+2.32%)
Jun 17, 2022	205.21	207.28	203.46	205.50	799,708	+0.78(+0.38%)
Jun 16, 2022	207.21	207.30	203.27	204.72	318,569	-7.40(-3.49%)
Jun 15, 2022	211.17	214.72	208.20	212.11	328,122	+3.06(+1.46%)
Jun 14, 2022	210.80	211.25	207.22	209.05	541,862	-0.61(-0.29%)
Jun 13, 2022	213.07	213.75	208.77	209.66	795,370	-8.89(-4.07%)
Jun 10, 2022	221.74	221.74	218.39	218.56	441,132	-6.62(-2.94%)
Jun 09, 2022	229.75	230.60	225.13	225.18	113,817	-5.44(-2.36%)
Jun 08, 2022	232.15	233.08	230.11	230.61	86,913	-2.64(-1.13%)
Jun 07, 2022	228.77	233.41	228.77	233.25	200,429	+2.51(+1.09%)
Jun 06, 2022	232.47	233.29	230.25	230.74	445,937	+0.62(+0.27%)
Jun 03, 2022	231.23	231.86	229.53	230.12	115,163	-3.78(-1.62%)
Jun 02, 2022	228.86	233.90	228.07	233.90	265,691	+4.70(+2.05%)
Jun 01, 2022	232.00	232.70	227.48	229.20	404,924	-1.60(-0.69%)
May 31, 2022	231.66	232.78	229.48	230.80	241,927	-1.88(-0.81%)
May 27, 2022	228.41	232.68	228.38	232.68	173,420	+5.82(+2.56%)
May 26, 2022	223.05	227.87	223.05	226.86	259,077	+4.61(+2.08%)
May 25, 2022	218.86	223.49	218.76	222.25	229,500	+2.34(+1.07%)
May 24, 2022	219.57	220.54	216.30	219.90	225,718	-2.10(-0.95%)
May 23, 2022	220.03	222.54	218.51	222.01	388,789	+3.74(+1.71%)
May 20, 2022	220.30	220.65	213.09	218.27	213,188	+0.12(+0.05%)
May 19, 2022	217.48	220.70	216.84	218.15	282,092	-1.04(-0.47%)
May 18, 2022	225.42	225.67	218.46	219.19	245,273	-9.01(-3.95%)
May 17, 2022	227.25	228.29	225.01	228.20	432,440	+4.75(+2.13%)
May 16, 2022	223.98	225.61	222.54	223.45	284,993	-1.05(-0.47%)
May 13, 2022	221.35	225.44	221.30	224.50	787,868	+5.64(+2.58%)
May 12, 2022	216.85	220.92	214.92	218.86	252,563	+0.30(+0.14%)
May 11, 2022	222.09	225.50	218.33	218.56	281,431	-4.15(-1.86%)
May 10, 2022	225.53	226.43	220.02	222.71	338,744	+0.52(+0.24%)
May 09, 2022	226.59	227.12	221.19	222.18	326,385	-7.90(-3.43%)
May 06, 2022	230.72	232.19	226.91	230.08	286,710	-1.84(-0.79%)
May 05, 2022	238.11	238.28	229.47	231.92	306,623	-8.74(-3.63%)
May 04, 2022	234.21	241.09	232.00	240.66	396,926	+6.90(+2.95%)
May 03, 2022	232.76	235.16	232.16	233.76	324,504	+0.88(+0.38%)

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.