Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	180.55	183.05	180.43	182.87	49,395	+2.85(+1.58%)
Jul 28, 2022	177.98	180.32	176.54	180.02	77,754	+2.16(+1.22%)
Jul 27, 2022	175.19	178.56	174.96	177.86	56,662	+4.40(+2.54%)
Jul 26, 2022	174.77	174.77	173.00	173.46	52,695	-2.16(-1.23%)
Jul 25, 2022	175.60	175.84	174.66	175.62	98,543	+0.34(+0.19%)
Jul 22, 2022	177.36	177.84	174.44	175.28	78,028	-1.80(-1.02%)
Jul 21, 2022	175.16	177.14	174.00	177.08	81,577	+1.73(+0.99%)
Jul 20, 2022	174.23	175.98	173.65	175.35	111,908	+1.19(+0.68%)
Jul 19, 2022	171.17	174.19	171.02	174.16	111,269	+4.68(+2.76%)
Jul 18, 2022	172.12	172.48	168.89	169.48	152,440	-1.20(-0.70%)
Jul 15, 2022	169.44	170.68	168.58	170.68	73,042	+3.15(+1.88%)
Jul 14, 2022	165.71	167.65	164.51	167.52	149,705	-0.61(-0.37%)
Jul 13, 2022	166.65	169.21	166.07	168.13	116,384	-0.71(-0.42%)
Jul 12, 2022	170.09	171.32	168.12	168.84	109,060	-1.52(-0.89%)
Jul 11, 2022	171.46	171.50	170.20	170.36	113,039	-2.15(-1.25%)
Jul 08, 2022	171.74	173.43	171.30	172.51	106,627	-0.16(-0.09%)
Jul 07, 2022	171.06	173.06	171.06	172.67	69,768	+2.70(+1.59%)
Jul 06, 2022	169.85	171.06	168.41	169.97	93,342	+0.46(+0.27%)
Jul 05, 2022	166.88	169.54	165.58	169.52	182,814	+0.53(+0.32%)
Jul 01, 2022	166.96	169.21	165.78	168.98	142,242	+1.71(+1.02%)
Jun 30, 2022	166.61	168.72	165.06	167.27	128,553	-1.35(-0.80%)
Jun 29, 2022	168.77	169.26	167.90	168.62	83,519	-0.50(-0.29%)
Jun 28, 2022	173.25	174.38	168.93	169.12	81,197	-3.40(-1.97%)
Jun 27, 2022	173.74	173.74	172.04	172.52	156,782	-0.42(-0.24%)
Jun 24, 2022	169.06	173.09	169.06	172.94	108,311	+5.03(+3.00%)
Jun 23, 2022	167.27	168.03	165.50	167.91	174,050	+1.86(+1.12%)
Jun 22, 2022	163.89	167.80	163.89	166.04	101,464	-0.22(-0.13%)
Jun 21, 2022	164.69	166.88	164.69	166.27	213,310	+3.81(+2.35%)
Jun 17, 2022	161.71	163.71	160.88	162.46	153,391	+0.70(+0.43%)
Jun 16, 2022	163.73	163.73	160.61	161.76	318,820	-5.75(-3.43%)
Jun 15, 2022	166.70	169.58	164.69	167.51	205,090	+2.51(+1.52%)
Jun 14, 2022	166.47	166.91	163.67	165.00	254,173	-0.42(-0.25%)
Jun 13, 2022	167.66	168.55	164.84	165.41	215,529	-7.11(-4.12%)
Jun 10, 2022	175.02	175.02	172.46	172.52	91,069	-5.25(-2.95%)
Jun 09, 2022	181.44	182.10	177.75	177.77	141,315	-4.29(-2.35%)
Jun 08, 2022	183.05	184.08	181.72	182.05	42,545	-2.02(-1.10%)
Jun 07, 2022	180.69	184.25	180.46	184.07	59,543	+1.79(+0.98%)
Jun 06, 2022	183.79	184.25	181.72	182.28	62,523	+0.63(+0.35%)
Jun 03, 2022	182.71	183.05	181.19	181.65	57,461	-3.01(-1.63%)
Jun 02, 2022	181.11	184.65	180.18	184.65	113,529	+3.55(+1.96%)
Jun 01, 2022	183.76	183.86	179.84	181.10	65,784	-1.57(-0.86%)
May 31, 2022	183.19	183.96	181.33	182.68	81,810	-0.95(-0.52%)
May 27, 2022	180.53	183.69	180.44	183.62	72,205	+4.45(+2.48%)
May 26, 2022	176.04	179.97	176.04	179.17	99,171	+3.51(+2.00%)
May 25, 2022	173.29	176.50	173.29	175.66	92,231	+1.89(+1.09%)
May 24, 2022	173.72	174.34	170.96	173.77	106,717	-1.67(-0.95%)
May 23, 2022	173.57	175.62	172.79	175.44	89,035	+3.06(+1.77%)
May 20, 2022	174.28	174.28	168.33	172.39	133,668	+0.10(+0.06%)
May 19, 2022	172.13	174.23	171.20	172.29	127,109	-0.85(-0.49%)
May 18, 2022	178.78	178.78	172.65	173.14	95,191	-7.17(-3.97%)
May 17, 2022	179.63	180.40	177.87	180.31	91,546	+3.53(+2.00%)
May 16, 2022	177.18	178.38	175.98	176.78	118,494	-0.67(-0.38%)
May 13, 2022	175.35	178.25	174.89	177.45	257,938	+4.33(+2.50%)
May 12, 2022	171.32	174.70	169.98	173.12	211,235	+0.12(+0.07%)
May 11, 2022	175.86	178.21	172.77	173.01	216,198	-2.93(-1.66%)
May 10, 2022	178.32	179.12	174.16	175.94	166,206	+0.21(+0.12%)
May 09, 2022	178.90	179.47	175.06	175.72	239,139	-6.25(-3.43%)
May 06, 2022	182.36	183.46	179.40	181.97	150,715	-1.17(-0.64%)
May 05, 2022	188.19	188.28	181.46	183.14	96,934	-7.05(-3.71%)
May 04, 2022	185.04	190.44	183.32	190.19	107,064	+5.53(+2.99%)
May 03, 2022	183.68	185.74	183.63	184.66	117,728	+0.77(+0.42%)

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.