Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	165.12	166.97	165.07	166.61	95,952	+2.45(+1.49%)
Jul 28, 2022	162.22	164.31	161.68	164.16	71,992	+2.53(+1.57%)
Jul 27, 2022	158.85	162.16	157.77	161.62	105,193	+2.18(+1.36%)
Jul 26, 2022	159.86	160.18	158.67	159.45	89,230	-0.82(-0.51%)
Jul 25, 2022	159.90	160.51	159.02	160.26	53,258	+1.05(+0.66%)
Jul 22, 2022	161.47	162.35	158.48	159.22	72,174	-1.43(-0.89%)
Jul 21, 2022	157.96	160.64	157.45	160.64	87,692	+2.23(+1.41%)
Jul 20, 2022	157.62	158.91	157.15	158.41	250,370	+0.44(+0.28%)
Jul 19, 2022	154.74	158.25	154.69	157.97	119,956	+4.73(+3.09%)
Jul 18, 2022	154.66	155.48	152.63	153.24	183,282	+0.52(+0.34%)
Jul 15, 2022	152.29	153.26	150.89	152.72	134,963	+2.27(+1.51%)
Jul 14, 2022	150.08	150.54	148.36	150.44	185,205	-2.75(-1.79%)
Jul 13, 2022	151.54	153.87	150.67	153.19	875,163	-0.45(-0.29%)
Jul 12, 2022	153.02	155.72	153.02	153.64	757,741	-0.13(-0.08%)
Jul 11, 2022	153.00	154.54	152.65	153.77	94,385	-0.74(-0.48%)
Jul 08, 2022	156.19	156.61	153.67	154.50	112,037	-1.62(-1.04%)
Jul 07, 2022	156.17	157.44	155.55	156.13	148,633	+1.97(+1.28%)
Jul 06, 2022	153.21	154.67	151.35	154.16	199,671	+0.76(+0.49%)
Jul 05, 2022	152.97	153.43	150.25	153.40	292,770	-3.17(-2.02%)
Jul 01, 2022	154.39	156.85	152.54	156.56	289,943	+0.95(+0.61%)
Jun 30, 2022	155.07	156.99	153.31	155.61	337,748	-1.79(-1.14%)
Jun 29, 2022	158.92	159.25	155.66	157.40	102,775	-1.35(-0.85%)
Jun 28, 2022	161.67	162.89	158.41	158.75	196,691	-1.81(-1.12%)
Jun 27, 2022	161.49	162.00	160.00	160.56	252,477	-0.79(-0.49%)
Jun 24, 2022	156.23	161.37	156.10	161.34	136,361	+6.29(+4.06%)
Jun 23, 2022	156.84	157.17	153.32	155.05	371,946	-2.07(-1.32%)
Jun 22, 2022	155.87	158.49	155.16	157.12	217,629	-1.91(-1.20%)
Jun 21, 2022	159.48	160.19	158.37	159.04	269,536	+1.86(+1.19%)
Jun 17, 2022	156.82	158.25	154.37	157.17	222,260	+0.05(+0.03%)
Jun 16, 2022	159.59	159.99	155.85	157.12	241,907	-6.59(-4.02%)
Jun 15, 2022	165.55	165.78	160.75	163.71	242,873	+0.18(+0.11%)
Jun 14, 2022	165.23	165.87	162.28	163.53	214,730	-1.46(-0.88%)
Jun 13, 2022	167.68	167.86	164.07	164.98	162,709	-7.30(-4.24%)
Jun 10, 2022	174.35	174.41	172.18	172.28	95,537	-5.41(-3.04%)
Jun 09, 2022	181.10	181.26	177.69	177.69	117,156	-4.66(-2.56%)
Jun 08, 2022	184.95	185.57	181.99	182.35	105,087	-4.30(-2.30%)
Jun 07, 2022	183.51	186.74	183.17	186.65	99,499	+1.69(+0.91%)
Jun 06, 2022	184.80	185.60	184.01	184.96	120,376	+1.77(+0.96%)
Jun 03, 2022	183.58	184.43	182.53	183.19	72,273	-1.85(-1.00%)
Jun 02, 2022	181.45	185.14	181.45	185.04	101,019	+4.83(+2.68%)
Jun 01, 2022	182.06	182.41	178.26	180.22	186,860	-1.46(-0.80%)
May 31, 2022	183.51	183.93	181.25	181.68	193,311	-3.14(-1.70%)
May 27, 2022	181.97	184.86	181.97	184.81	82,835	+4.32(+2.40%)
May 26, 2022	177.55	181.41	177.51	180.49	110,781	+3.66(+2.07%)
May 25, 2022	174.89	177.53	174.48	176.83	87,188	+1.11(+0.63%)
May 24, 2022	175.88	176.12	172.63	175.72	145,951	-0.95(-0.54%)
May 23, 2022	175.26	177.19	174.47	176.66	110,720	+3.21(+1.85%)
May 20, 2022	176.11	176.53	169.62	173.46	92,871	-0.72(-0.42%)
May 19, 2022	171.75	176.12	171.75	174.18	85,135	+1.10(+0.64%)
May 18, 2022	177.02	177.42	172.39	173.08	105,152	-5.69(-3.18%)
May 17, 2022	177.10	179.05	176.12	178.77	112,562	+5.18(+2.99%)
May 16, 2022	173.35	174.94	171.91	173.59	104,732	-0.11(-0.06%)
May 13, 2022	172.31	175.60	172.31	173.69	565,040	+3.05(+1.79%)
May 12, 2022	169.42	172.11	167.69	170.64	285,966	-0.51(-0.30%)
May 11, 2022	171.89	176.14	171.00	171.15	191,411	-0.31(-0.18%)
May 10, 2022	175.47	176.08	169.17	171.46	1,907,945	-1.43(-0.83%)
May 09, 2022	175.52	177.07	172.39	172.89	223,906	-5.85(-3.27%)
May 06, 2022	180.23	180.48	176.22	178.74	112,236	-2.86(-1.57%)
May 05, 2022	186.48	186.84	179.57	181.60	124,566	-6.07(-3.24%)
May 04, 2022	182.43	187.84	181.50	187.67	127,262	+5.94(+3.27%)
May 03, 2022	179.16	182.66	179.16	181.73	144,176	+2.53(+1.41%)

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.