Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	127.12	128.74	126.35	127.28	480,435	-0.27(-0.21%)
Jul 28, 2022	130.82	130.88	126.62	127.55	625,625	-3.53(-2.70%)
Jul 27, 2022	132.76	133.00	129.50	131.08	498,613	-1.65(-1.25%)
Jul 26, 2022	137.65	138.35	131.65	132.74	826,899	-4.89(-3.55%)
Jul 25, 2022	137.48	139.20	136.40	137.63	487,039	+0.31(+0.23%)
Jul 22, 2022	137.37	138.66	136.09	137.31	421,409	-0.06(-0.04%)
Jul 21, 2022	136.08	138.12	135.01	137.37	358,798	+0.67(+0.49%)
Jul 20, 2022	137.35	137.96	136.07	136.70	325,918	-0.59(-0.43%)
Jul 19, 2022	136.88	138.06	136.38	137.29	363,561	+1.73(+1.28%)
Jul 18, 2022	135.66	137.47	134.77	135.56	480,599	+0.46(+0.34%)
Jul 15, 2022	137.03	137.34	134.20	135.10	648,055	-0.93(-0.68%)
Jul 14, 2022	142.18	142.18	135.96	136.02	519,308	-5.94(-4.19%)
Jul 13, 2022	142.78	143.17	141.13	141.97	531,312	-1.89(-1.31%)
Jul 12, 2022	145.05	147.27	143.76	143.86	336,828	-4.44(-2.99%)
Jul 11, 2022	146.18	148.92	146.18	148.30	222,347	+0.85(+0.57%)
Jul 08, 2022	148.76	150.08	147.34	147.45	192,400	-1.21(-0.81%)
Jul 07, 2022	150.36	151.06	148.24	148.66	244,275	-1.68(-1.12%)
Jul 06, 2022	148.26	152.26	145.91	150.34	433,053	+1.60(+1.08%)
Jul 05, 2022	153.46	154.02	147.37	148.74	392,361	-5.87(-3.79%)
Jul 01, 2022	153.73	154.95	151.67	154.61	399,443	+0.69(+0.45%)
Jun 30, 2022	152.19	155.40	151.86	153.92	321,392	+0.48(+0.31%)
Jun 29, 2022	153.40	153.93	152.50	153.44	231,531	-0.19(-0.12%)
Jun 28, 2022	155.70	156.90	153.60	153.62	360,082	-1.62(-1.05%)
Jun 27, 2022	154.16	155.92	153.46	155.25	316,165	+0.96(+0.62%)
Jun 24, 2022	150.13	154.40	150.13	154.29	387,161	+5.04(+3.38%)
Jun 23, 2022	149.21	150.14	147.13	149.25	168,370	+0.82(+0.55%)
Jun 22, 2022	146.37	149.51	146.26	148.44	209,894	+1.03(+0.70%)
Jun 21, 2022	146.53	148.56	145.71	147.40	224,058	+0.80(+0.54%)
Jun 17, 2022	148.47	148.60	146.09	146.60	516,596	+0.75(+0.51%)
Jun 16, 2022	144.89	146.60	143.62	145.86	345,521	-1.72(-1.17%)
Jun 15, 2022	150.28	152.70	147.05	147.58	513,322	-0.95(-0.64%)
Jun 14, 2022	146.08	148.64	144.93	148.53	312,583	+3.02(+2.08%)
Jun 13, 2022	147.53	148.03	144.41	145.51	365,524	-4.04(-2.70%)
Jun 10, 2022	148.30	150.63	146.26	149.55	230,042	-0.50(-0.33%)
Jun 09, 2022	150.63	151.44	149.90	150.05	168,805	-0.82(-0.55%)
Jun 08, 2022	152.68	152.95	150.46	150.87	165,220	-2.40(-1.56%)
Jun 07, 2022	150.31	153.93	150.31	153.27	204,057	+1.95(+1.29%)
Jun 06, 2022	151.02	152.74	149.71	151.31	204,367	+1.80(+1.20%)
Jun 03, 2022	148.73	150.65	148.42	149.52	199,772	-0.22(-0.14%)
Jun 02, 2022	147.50	149.91	146.32	149.73	180,001	+2.38(+1.61%)
Jun 01, 2022	150.51	150.77	147.11	147.36	223,934	-3.38(-2.24%)
May 31, 2022	152.15	152.53	150.38	150.74	244,677	-2.05(-1.34%)
May 27, 2022	149.88	153.04	149.88	152.79	256,715	+3.08(+2.06%)
May 26, 2022	148.59	150.28	148.28	149.70	206,676	+1.39(+0.93%)
May 25, 2022	147.12	149.77	147.08	148.32	289,212	-0.40(-0.27%)
May 24, 2022	146.27	149.52	144.54	148.72	320,607	+0.92(+0.62%)
May 23, 2022	147.08	149.00	145.84	147.80	287,835	+1.75(+1.20%)
May 20, 2022	147.60	148.89	143.12	146.05	292,736	-1.29(-0.87%)
May 19, 2022	146.31	148.03	145.22	147.34	256,027	-0.09(-0.06%)
May 18, 2022	150.82	150.97	146.81	147.43	314,074	-4.15(-2.74%)
May 17, 2022	150.75	153.10	148.14	151.58	418,943	+5.34(+3.65%)
May 16, 2022	145.54	147.47	144.60	146.24	268,986	+1.27(+0.87%)
May 13, 2022	142.04	145.18	141.90	144.97	284,463	+4.15(+2.95%)
May 12, 2022	141.40	142.47	138.40	140.82	276,466	-0.43(-0.31%)
May 11, 2022	141.89	144.89	140.90	141.25	361,793	-1.29(-0.90%)
May 10, 2022	141.58	144.81	139.71	142.54	446,780	+1.78(+1.26%)
May 09, 2022	142.17	144.50	139.99	140.76	274,333	-1.86(-1.30%)
May 06, 2022	142.66	144.04	141.03	142.62	313,467	-1.02(-0.71%)
May 05, 2022	140.94	145.81	139.73	143.64	406,891	+0.66(+0.46%)
May 04, 2022	142.70	144.09	138.12	142.98	503,618	-1.21(-0.84%)
May 03, 2022	141.79	144.73	141.29	144.19	295,846	+2.36(+1.66%)

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.