Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	132.80	134.18	132.80	133.92	16,671	+1.10(+0.83%)
Jul 28, 2022	130.73	133.02	130.40	132.82	45,069	+2.24(+1.71%)
Jul 27, 2022	129.46	130.89	129.17	130.58	15,040	+1.32(+1.02%)
Jul 26, 2022	128.97	129.26	128.83	129.26	16,550	-0.02(-0.01%)
Jul 25, 2022	129.28	129.53	128.70	129.28	12,552	+0.29(+0.22%)
Jul 22, 2022	129.55	129.63	128.36	128.99	12,904	-0.12(-0.09%)
Jul 21, 2022	127.97	129.13	127.64	129.10	7,349	+0.90(+0.70%)
Jul 20, 2022	128.19	128.76	127.67	128.21	11,475	+0.01(+0.01%)
Jul 19, 2022	126.52	128.33	126.52	128.19	23,149	+2.62(+2.09%)
Jul 18, 2022	127.49	127.49	125.32	125.57	25,377	-1.35(-1.06%)
Jul 15, 2022	126.51	127.06	126.12	126.92	7,202	+1.60(+1.28%)
Jul 14, 2022	124.49	125.42	124.07	125.32	12,929	-0.70(-0.55%)
Jul 13, 2022	125.21	126.88	125.21	126.02	18,730	-0.50(-0.40%)
Jul 12, 2022	127.64	127.94	126.04	126.52	16,230	-1.02(-0.80%)
Jul 11, 2022	127.27	127.92	127.27	127.54	13,280	-0.31(-0.24%)
Jul 08, 2022	127.78	128.37	127.67	127.85	114,502	-0.45(-0.35%)
Jul 07, 2022	128.51	128.54	127.99	128.30	47,874	+0.41(+0.32%)
Jul 06, 2022	127.39	128.54	126.96	127.89	19,719	+0.79(+0.62%)
Jul 05, 2022	126.95	127.09	125.17	127.09	54,859	-1.08(-0.84%)
Jul 01, 2022	126.41	128.33	126.09	128.18	47,872	+1.85(+1.47%)
Jun 30, 2022	125.41	126.96	124.89	126.32	25,259	-0.01(-0.01%)
Jun 29, 2022	125.65	126.56	125.65	126.33	15,075	+0.16(+0.13%)
Jun 28, 2022	128.52	128.98	126.10	126.17	22,681	-1.77(-1.38%)
Jun 27, 2022	128.15	128.35	127.68	127.94	14,388	-0.10(-0.07%)
Jun 24, 2022	125.88	128.03	125.88	128.03	22,982	+3.34(+2.68%)
Jun 23, 2022	123.69	124.84	123.41	124.69	30,509	+1.48(+1.20%)
Jun 22, 2022	121.72	124.13	121.72	123.22	23,063	+0.50(+0.41%)
Jun 21, 2022	121.53	123.04	121.53	122.72	22,514	+2.36(+1.96%)
Jun 17, 2022	120.45	121.17	119.60	120.35	19,404	-0.09(-0.07%)
Jun 16, 2022	121.42	121.44	119.98	120.44	27,323	-2.91(-2.36%)
Jun 15, 2022	123.61	124.72	121.91	123.35	38,980	+0.75(+0.61%)
Jun 14, 2022	124.31	124.42	121.82	122.59	13,327	-1.04(-0.84%)
Jun 13, 2022	124.97	125.08	123.50	123.63	450,588	-3.64(-2.86%)
Jun 10, 2022	128.14	128.14	127.23	127.28	17,307	-2.28(-1.76%)
Jun 09, 2022	131.52	131.93	129.53	129.56	79,578	-2.45(-1.85%)
Jun 08, 2022	133.58	133.58	131.96	132.01	10,773	-1.98(-1.47%)
Jun 07, 2022	132.22	134.09	132.07	133.98	56,081	+1.03(+0.77%)
Jun 06, 2022	133.57	134.03	132.89	132.96	12,701	+0.25(+0.19%)
Jun 03, 2022	132.87	133.35	132.54	132.71	17,328	-1.10(-0.82%)
Jun 02, 2022	132.11	133.86	131.17	133.81	21,674	+1.90(+1.44%)
Jun 01, 2022	133.22	133.26	131.22	131.91	38,128	-1.11(-0.84%)
May 31, 2022	133.47	133.75	132.41	133.03	26,572	-1.06(-0.79%)
May 27, 2022	132.02	134.09	132.02	134.09	19,508	+2.31(+1.75%)
May 26, 2022	130.64	132.16	130.64	131.78	23,185	+1.75(+1.35%)
May 25, 2022	129.67	130.36	129.19	130.02	37,233	+0.34(+0.26%)
May 24, 2022	128.65	129.94	127.46	129.69	27,186	+0.77(+0.59%)
May 23, 2022	128.14	129.20	127.43	128.92	22,179	+1.80(+1.42%)
May 20, 2022	127.65	127.65	125.10	127.12	71,463	+0.11(+0.08%)
May 19, 2022	126.63	127.47	126.05	127.01	22,239	-0.41(-0.32%)
May 18, 2022	130.66	130.66	127.17	127.42	39,402	-4.10(-3.11%)
May 17, 2022	130.87	131.55	130.32	131.52	90,814	+1.64(+1.26%)
May 16, 2022	129.47	130.64	129.08	129.88	23,826	+0.04(+0.03%)
May 13, 2022	128.81	130.08	128.81	129.84	23,939	+1.81(+1.42%)
May 12, 2022	127.45	128.39	126.47	128.03	26,154	+0.46(+0.36%)
May 11, 2022	128.18	129.94	127.47	127.57	30,105	-0.58(-0.46%)
May 10, 2022	130.26	130.54	127.36	128.15	35,667	-0.82(-0.63%)
May 09, 2022	130.22	130.46	128.64	128.97	19,063	-2.45(-1.86%)
May 06, 2022	131.08	131.77	130.06	131.41	18,706	-0.69(-0.52%)
May 05, 2022	134.46	134.46	131.11	132.10	48,191	-3.45(-2.55%)
May 04, 2022	132.20	135.62	132.20	135.56	21,611	+3.44(+2.61%)
May 03, 2022	131.62	133.30	131.62	132.11	65,074	+0.48(+0.36%)

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.