Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	201.85	205.12	200.10	204.46	480,816	+2.62(+1.30%)
Jul 28, 2022	197.98	202.78	197.24	201.84	430,027	+6.23(+3.18%)
Jul 27, 2022	192.95	196.68	189.66	195.61	585,768	+5.00(+2.63%)
Jul 26, 2022	188.47	190.81	187.37	190.61	549,726	+1.70(+0.90%)
Jul 25, 2022	188.92	189.22	187.58	188.91	381,040	+0.10(+0.05%)
Jul 22, 2022	188.85	191.14	187.82	188.81	350,967	+0.13(+0.07%)
Jul 21, 2022	185.95	188.71	184.77	188.68	468,106	+3.27(+1.76%)
Jul 20, 2022	185.01	187.42	184.63	185.41	503,388	-0.09(-0.05%)
Jul 19, 2022	180.84	185.86	180.74	185.50	393,402	+6.49(+3.63%)
Jul 18, 2022	180.91	182.22	178.28	179.00	324,102	-3.43(-1.88%)
Jul 15, 2022	180.84	183.47	179.46	182.43	420,793	+4.80(+2.70%)
Jul 14, 2022	176.11	178.20	173.62	177.63	333,412	+0.53(+0.30%)
Jul 13, 2022	175.69	178.74	174.58	177.10	345,530	-0.83(-0.47%)
Jul 12, 2022	181.83	183.67	177.41	177.93	335,885	-3.92(-2.15%)
Jul 11, 2022	180.48	183.49	180.27	181.85	301,687	+0.58(+0.32%)
Jul 08, 2022	182.36	182.88	180.79	181.27	399,220	-1.63(-0.89%)
Jul 07, 2022	181.09	183.21	180.24	182.90	530,193	+2.03(+1.12%)
Jul 06, 2022	179.54	182.60	177.81	180.87	510,914	+0.82(+0.46%)
Jul 05, 2022	177.85	180.23	175.27	180.05	420,555	+0.76(+0.43%)
Jul 01, 2022	177.49	180.05	176.83	179.29	408,938	+1.98(+1.12%)
Jun 30, 2022	175.04	178.33	173.91	177.31	358,096	+0.54(+0.30%)
Jun 29, 2022	177.70	177.70	173.95	176.77	270,385	+0.23(+0.13%)
Jun 28, 2022	179.88	181.78	176.42	176.54	340,511	-3.27(-1.82%)
Jun 27, 2022	182.01	182.64	178.48	179.81	474,075	-1.34(-0.74%)
Jun 24, 2022	176.51	181.32	176.51	181.14	698,083	+5.82(+3.32%)
Jun 23, 2022	172.71	175.48	171.79	175.33	407,275	+2.55(+1.47%)
Jun 22, 2022	170.51	174.38	170.24	172.78	305,383	+0.72(+0.42%)
Jun 21, 2022	170.27	172.96	169.75	172.06	266,953	+3.11(+1.84%)
Jun 17, 2022	168.71	171.50	168.09	168.94	661,335	-0.34(-0.20%)
Jun 16, 2022	171.15	171.44	168.38	169.28	409,611	-6.10(-3.48%)
Jun 15, 2022	176.79	177.46	173.02	175.38	378,991	+0.25(+0.14%)
Jun 14, 2022	175.90	177.31	173.76	175.14	351,902	-0.69(-0.39%)
Jun 13, 2022	176.91	178.27	174.88	175.83	248,184	-5.04(-2.78%)
Jun 10, 2022	183.27	184.11	180.06	180.87	345,583	-5.73(-3.07%)
Jun 09, 2022	189.05	190.71	186.51	186.60	195,199	-3.20(-1.69%)
Jun 08, 2022	190.90	192.19	189.64	189.80	176,989	-2.33(-1.21%)
Jun 07, 2022	188.88	192.31	188.26	192.14	255,219	+1.77(+0.93%)
Jun 06, 2022	191.48	192.54	190.03	190.37	174,282	-0.15(-0.08%)
Jun 03, 2022	190.09	190.67	189.03	190.52	205,396	-1.00(-0.52%)
Jun 02, 2022	187.28	191.98	186.98	191.51	224,464	+4.67(+2.50%)
Jun 01, 2022	187.97	188.06	183.91	186.84	308,362	-0.15(-0.08%)
May 31, 2022	185.46	188.02	183.40	186.99	598,570	-0.58(-0.31%)
May 27, 2022	186.56	187.71	185.17	187.57	406,914	+2.96(+1.60%)
May 26, 2022	183.04	185.75	182.67	184.61	252,479	+3.78(+2.09%)
May 25, 2022	182.32	182.34	179.68	180.83	438,771	-2.18(-1.19%)
May 24, 2022	180.80	183.70	178.48	183.01	324,336	+1.92(+1.06%)
May 23, 2022	181.57	183.59	180.21	181.09	419,716	+0.01(+0.01%)
May 20, 2022	179.98	181.37	176.23	181.08	1,374,787	+2.25(+1.26%)
May 19, 2022	175.70	181.26	175.03	178.83	427,991	+1.62(+0.91%)
May 18, 2022	182.47	182.48	176.73	177.21	474,707	-7.42(-4.02%)
May 17, 2022	184.07	184.78	181.68	184.63	306,594	+3.57(+1.97%)
May 16, 2022	179.72	182.40	176.39	181.06	347,538	-0.10(-0.05%)
May 13, 2022	180.74	183.14	178.84	181.15	303,623	+1.65(+0.92%)
May 12, 2022	177.07	180.57	176.25	179.51	471,498	+1.89(+1.06%)
May 11, 2022	178.76	182.88	177.50	177.62	635,544	-2.19(-1.22%)
May 10, 2022	185.38	185.38	177.36	179.81	657,223	-4.10(-2.23%)
May 09, 2022	181.06	186.64	180.23	183.91	616,572	+0.91(+0.50%)
May 06, 2022	183.56	183.86	178.52	182.99	440,180	-1.65(-0.90%)
May 05, 2022	190.48	191.78	183.23	184.65	384,525	-7.52(-3.91%)
May 04, 2022	185.40	192.87	184.17	192.17	432,392	+6.18(+3.32%)
May 03, 2022	184.81	187.93	184.15	185.99	392,551	+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.