Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	201.85	205.11	200.09	204.45	480,834	+2.61(+1.30%)
Jul 28, 2022	197.98	202.78	197.23	201.84	430,043	+6.23(+3.18%)
Jul 27, 2022	192.94	196.68	189.65	195.61	585,789	+5.00(+2.63%)
Jul 26, 2022	188.47	190.80	187.36	190.60	549,746	+1.70(+0.90%)
Jul 25, 2022	188.92	189.21	187.57	188.90	381,054	+0.10(+0.05%)
Jul 22, 2022	188.84	191.13	187.81	188.80	350,979	+0.13(+0.07%)
Jul 21, 2022	185.94	188.70	184.76	188.67	468,123	+3.27(+1.76%)
Jul 20, 2022	185.00	187.41	184.63	185.40	503,406	-0.09(-0.05%)
Jul 19, 2022	180.84	185.85	180.73	185.49	393,416	+6.49(+3.63%)
Jul 18, 2022	180.91	182.21	178.27	179.00	324,113	-3.43(-1.88%)
Jul 15, 2022	180.84	183.46	179.46	182.42	420,809	+4.80(+2.70%)
Jul 14, 2022	176.11	178.19	173.61	177.62	333,424	+0.53(+0.30%)
Jul 13, 2022	175.68	178.74	174.58	177.10	345,543	-0.83(-0.47%)
Jul 12, 2022	181.82	183.67	177.41	177.93	335,897	-3.91(-2.15%)
Jul 11, 2022	180.47	183.48	180.26	181.84	301,698	+0.58(+0.32%)
Jul 08, 2022	182.36	182.87	180.79	181.26	399,234	-1.63(-0.89%)
Jul 07, 2022	181.08	183.21	180.23	182.90	530,212	+2.03(+1.12%)
Jul 06, 2022	179.54	182.59	177.81	180.86	510,932	+0.82(+0.46%)
Jul 05, 2022	177.85	180.22	175.26	180.04	420,570	+0.76(+0.42%)
Jul 01, 2022	177.49	180.04	176.83	179.28	408,953	+1.98(+1.12%)
Jun 30, 2022	175.04	178.33	173.90	177.30	358,109	+0.54(+0.30%)
Jun 29, 2022	177.69	177.69	173.94	176.76	270,395	+0.23(+0.13%)
Jun 28, 2022	179.88	181.78	176.41	176.53	340,523	-3.27(-1.82%)
Jun 27, 2022	182.01	182.63	178.48	179.80	474,092	-1.34(-0.74%)
Jun 24, 2022	176.50	181.31	176.50	181.14	698,108	+5.82(+3.32%)
Jun 23, 2022	172.70	175.48	171.79	175.32	407,289	+2.55(+1.47%)
Jun 22, 2022	170.51	174.37	170.23	172.77	305,394	+0.72(+0.42%)
Jun 21, 2022	170.26	172.95	169.75	172.05	266,963	+3.11(+1.84%)
Jun 17, 2022	168.70	171.50	168.08	168.94	661,358	-0.34(-0.20%)
Jun 16, 2022	171.14	171.43	168.38	169.28	409,626	-6.10(-3.48%)
Jun 15, 2022	176.78	177.46	173.02	175.38	379,004	+0.24(+0.14%)
Jun 14, 2022	175.90	177.31	173.75	175.13	351,915	-0.69(-0.39%)
Jun 13, 2022	176.90	178.27	174.87	175.83	248,193	-5.04(-2.78%)
Jun 10, 2022	183.27	184.10	180.05	180.86	345,595	-5.73(-3.07%)
Jun 09, 2022	189.04	190.70	186.50	186.59	195,206	-3.20(-1.69%)
Jun 08, 2022	190.89	192.18	189.63	189.80	176,996	-2.33(-1.21%)
Jun 07, 2022	188.88	192.30	188.25	192.13	255,228	+1.77(+0.93%)
Jun 06, 2022	191.47	192.53	190.02	190.36	174,288	-0.15(-0.08%)
Jun 03, 2022	190.08	190.66	189.03	190.51	205,404	-1.00(-0.52%)
Jun 02, 2022	187.28	191.97	186.97	191.50	224,472	+4.67(+2.50%)
Jun 01, 2022	187.96	188.05	183.90	186.84	308,373	-0.15(-0.08%)
May 31, 2022	185.45	188.01	183.40	186.99	598,592	-0.58(-0.31%)
May 27, 2022	186.56	187.71	185.16	187.56	406,929	+2.96(+1.60%)
May 26, 2022	183.03	185.74	182.66	184.60	252,488	+3.78(+2.09%)
May 25, 2022	182.32	182.34	179.67	180.82	438,787	-2.18(-1.19%)
May 24, 2022	180.80	183.69	178.47	183.00	324,348	+1.92(+1.06%)
May 23, 2022	181.57	183.58	180.20	181.08	419,731	+0.01(+0.01%)
May 20, 2022	179.98	181.36	176.23	181.07	1,374,837	+2.24(+1.26%)
May 19, 2022	175.69	181.25	175.03	178.82	428,006	+1.62(+0.91%)
May 18, 2022	182.47	182.47	176.72	177.20	474,724	-7.42(-4.02%)
May 17, 2022	184.07	184.77	181.67	184.62	306,605	+3.57(+1.97%)
May 16, 2022	179.71	182.39	176.38	181.05	347,551	-0.10(-0.05%)
May 13, 2022	180.73	183.13	178.84	181.15	303,634	+1.64(+0.92%)
May 12, 2022	177.06	180.57	176.24	179.50	471,514	+1.89(+1.06%)
May 11, 2022	178.75	182.87	177.49	177.62	635,566	-2.19(-1.22%)
May 10, 2022	185.37	185.37	177.35	179.81	657,246	-4.10(-2.23%)
May 09, 2022	181.05	186.63	180.22	183.90	616,595	+0.92(+0.50%)
May 06, 2022	183.55	183.85	178.51	182.99	440,195	-1.65(-0.90%)
May 05, 2022	190.47	191.77	183.22	184.64	384,539	-7.52(-3.91%)
May 04, 2022	185.39	192.86	184.16	192.16	432,407	+6.18(+3.32%)
May 03, 2022	184.81	187.92	184.14	185.98	392,565	+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.