Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	202.48	205.75	200.72	205.09	479,337	+2.62(+1.30%)
Jul 28, 2022	198.60	203.41	197.85	202.47	428,704	+6.25(+3.18%)
Jul 27, 2022	193.55	197.29	190.25	196.22	583,965	+5.02(+2.63%)
Jul 26, 2022	189.06	191.40	187.95	191.20	548,034	+1.71(+0.90%)
Jul 25, 2022	189.51	189.80	188.16	189.49	379,867	+0.10(+0.05%)
Jul 22, 2022	189.43	191.73	188.40	189.39	349,887	+0.13(+0.07%)
Jul 21, 2022	186.52	189.29	185.34	189.26	466,665	+3.28(+1.76%)
Jul 20, 2022	185.58	188.00	185.20	185.98	501,839	-0.09(-0.05%)
Jul 19, 2022	181.40	186.43	181.29	186.07	392,192	+6.51(+3.63%)
Jul 18, 2022	181.47	182.78	178.83	179.56	323,104	-3.44(-1.88%)
Jul 15, 2022	181.40	184.03	180.02	182.99	419,498	+4.81(+2.70%)
Jul 14, 2022	176.66	178.75	174.15	178.18	332,386	+0.53(+0.30%)
Jul 13, 2022	176.23	179.29	175.12	177.65	344,467	-0.83(-0.47%)
Jul 12, 2022	182.39	184.24	177.96	178.48	334,851	-3.93(-2.15%)
Jul 11, 2022	181.04	184.05	180.82	182.41	300,758	+0.58(+0.32%)
Jul 08, 2022	182.93	183.44	181.35	181.83	397,991	-1.64(-0.89%)
Jul 07, 2022	181.65	183.78	180.79	183.47	528,561	+2.04(+1.12%)
Jul 06, 2022	180.10	183.16	178.36	181.43	509,342	+0.82(+0.46%)
Jul 05, 2022	178.40	180.78	175.81	180.61	419,260	+0.76(+0.42%)
Jul 01, 2022	178.04	180.61	177.38	179.84	407,680	+1.99(+1.12%)
Jun 30, 2022	175.58	178.88	174.44	177.85	356,994	+0.54(+0.30%)
Jun 29, 2022	178.25	178.25	174.49	177.32	269,553	+0.24(+0.13%)
Jun 28, 2022	180.44	182.34	176.96	177.08	339,463	-3.28(-1.82%)
Jun 27, 2022	182.57	183.20	179.03	180.36	472,616	-1.34(-0.74%)
Jun 24, 2022	177.05	181.88	177.05	181.70	695,935	+5.84(+3.32%)
Jun 23, 2022	173.24	176.02	172.32	175.87	406,021	+2.56(+1.47%)
Jun 22, 2022	171.04	174.92	170.76	173.31	304,443	+0.72(+0.42%)
Jun 21, 2022	170.79	173.49	170.28	172.59	266,132	+3.12(+1.84%)
Jun 17, 2022	169.23	172.03	168.61	169.46	659,299	-0.34(-0.20%)
Jun 16, 2022	171.68	171.97	168.91	169.81	408,351	-6.12(-3.48%)
Jun 15, 2022	177.34	178.01	173.56	175.93	377,824	+0.24(+0.14%)
Jun 14, 2022	176.44	177.86	174.30	175.68	350,819	-0.69(-0.39%)
Jun 13, 2022	177.45	178.82	175.42	176.38	247,420	-5.05(-2.79%)
Jun 10, 2022	183.84	184.68	180.62	181.43	344,519	-5.75(-3.07%)
Jun 09, 2022	189.63	191.30	187.08	187.18	194,598	-3.21(-1.69%)
Jun 08, 2022	191.49	192.78	190.22	190.39	176,445	-2.34(-1.21%)
Jun 07, 2022	189.47	192.90	188.84	192.73	254,434	+1.77(+0.93%)
Jun 06, 2022	192.07	193.13	190.61	190.96	173,746	-0.15(-0.08%)
Jun 03, 2022	190.67	191.26	189.62	191.10	204,764	-1.00(-0.52%)
Jun 02, 2022	187.86	192.57	187.56	192.10	223,773	+4.68(+2.50%)
Jun 01, 2022	188.55	188.64	184.47	187.42	307,413	-0.15(-0.08%)
May 31, 2022	186.03	188.60	183.97	187.57	596,728	-0.58(-0.31%)
May 27, 2022	187.14	188.29	185.74	188.15	405,662	+2.97(+1.60%)
May 26, 2022	183.60	186.32	183.23	185.18	251,702	+3.79(+2.09%)
May 25, 2022	182.89	182.91	180.23	181.39	437,421	-2.18(-1.19%)
May 24, 2022	181.36	184.27	179.03	183.57	323,338	+1.93(+1.06%)
May 23, 2022	182.13	184.15	180.76	181.65	418,424	+0.01(+0.01%)
May 20, 2022	180.54	181.93	176.78	181.63	1,370,556	+2.25(+1.26%)
May 19, 2022	176.24	181.82	175.57	179.38	426,674	+1.63(+0.91%)
May 18, 2022	183.03	183.04	177.27	177.76	473,246	-7.44(-4.02%)
May 17, 2022	184.64	185.35	182.24	185.20	305,650	+3.58(+1.97%)
May 16, 2022	180.27	182.96	176.94	181.62	346,469	-0.10(-0.05%)
May 13, 2022	181.29	183.70	179.40	181.71	302,689	+1.65(+0.92%)
May 12, 2022	177.61	181.13	176.79	180.06	470,046	+1.89(+1.06%)
May 11, 2022	179.31	183.45	178.04	178.17	633,588	-2.20(-1.22%)
May 10, 2022	185.95	185.95	177.91	180.37	655,200	-4.11(-2.23%)
May 09, 2022	181.62	187.22	180.79	184.47	614,675	+0.92(+0.50%)
May 06, 2022	184.12	184.43	179.07	183.56	438,825	-1.66(-0.90%)
May 05, 2022	191.06	192.37	183.79	185.22	383,342	-7.54(-3.91%)
May 04, 2022	185.97	193.47	184.74	192.76	431,061	+6.20(+3.32%)
May 03, 2022	185.38	188.51	184.72	186.56	391,343	+1.03(+0.56%)

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.