Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	325.06	330.10	324.78	329.19	32,198	+6.52(+2.02%)
Jul 28, 2022	318.77	323.13	315.37	322.67	30,040	+3.47(+1.09%)
Jul 27, 2022	310.78	320.61	310.78	319.21	38,051	+14.07(+4.61%)
Jul 26, 2022	309.89	309.89	304.25	305.14	27,097	-7.20(-2.30%)
Jul 25, 2022	314.24	314.45	310.15	312.34	37,258	-2.33(-0.74%)
Jul 22, 2022	320.79	320.91	312.90	314.66	33,764	-7.52(-2.33%)
Jul 21, 2022	318.25	322.18	315.25	322.18	41,986	+4.34(+1.36%)
Jul 20, 2022	311.25	318.85	311.25	317.84	74,178	+6.69(+2.15%)
Jul 19, 2022	304.54	311.30	302.73	311.15	71,552	+10.61(+3.53%)
Jul 18, 2022	305.36	307.63	299.46	300.54	68,933	-1.84(-0.61%)
Jul 15, 2022	299.34	302.47	299.26	302.38	47,772	+6.43(+2.17%)
Jul 14, 2022	293.08	296.74	289.04	295.96	146,155	+0.16(+0.05%)
Jul 13, 2022	290.34	297.59	290.17	295.80	51,524	-0.81(-0.27%)
Jul 12, 2022	301.50	302.44	294.90	296.61	29,831	-4.13(-1.37%)
Jul 11, 2022	303.74	304.15	299.74	300.74	34,535	-6.70(-2.18%)
Jul 08, 2022	303.51	308.75	302.90	307.44	38,944	-0.13(-0.04%)
Jul 07, 2022	301.91	308.14	301.91	307.57	65,253	+7.28(+2.42%)
Jul 06, 2022	298.83	302.72	297.34	300.30	129,894	+1.60(+0.54%)
Jul 05, 2022	287.63	298.69	286.78	298.69	78,321	+6.34(+2.17%)
Jul 01, 2022	289.73	292.64	287.59	292.35	40,126	+0.84(+0.29%)
Jun 30, 2022	292.78	294.94	286.41	291.51	92,184	-4.75(-1.60%)
Jun 29, 2022	295.87	297.81	293.32	296.26	77,910	-0.50(-0.17%)
Jun 28, 2022	307.55	310.03	296.66	296.76	24,571	-10.28(-3.35%)
Jun 27, 2022	311.50	311.91	306.00	307.04	61,893	-3.45(-1.11%)
Jun 24, 2022	301.44	310.52	301.44	310.48	52,927	+12.36(+4.15%)
Jun 23, 2022	295.51	298.94	293.27	298.13	62,836	+4.86(+1.66%)
Jun 22, 2022	290.18	297.54	290.18	293.26	42,611	-0.49(-0.17%)
Jun 21, 2022	291.93	296.99	291.93	293.75	85,538	+6.31(+2.19%)
Jun 17, 2022	283.67	289.35	282.30	287.44	66,325	+3.76(+1.33%)
Jun 16, 2022	288.58	289.12	281.53	283.68	82,182	-13.25(-4.46%)
Jun 15, 2022	293.19	300.41	291.27	296.93	54,816	+7.70(+2.66%)
Jun 14, 2022	290.74	291.82	286.85	289.22	76,386	+0.69(+0.24%)
Jun 13, 2022	293.12	295.78	287.88	288.53	329,307	-15.26(-5.02%)
Jun 10, 2022	310.14	310.14	303.29	303.79	39,737	-12.55(-3.97%)
Jun 09, 2022	323.66	326.54	316.32	316.34	28,537	-9.67(-2.97%)
Jun 08, 2022	327.57	330.38	325.08	326.01	44,210	-3.09(-0.94%)
Jun 07, 2022	322.13	329.77	322.12	329.10	38,088	+2.94(+0.90%)
Jun 06, 2022	329.48	331.68	324.82	326.16	40,730	+1.34(+0.41%)
Jun 03, 2022	327.46	329.21	323.73	324.81	35,781	-8.28(-2.49%)
Jun 02, 2022	321.04	333.19	321.04	333.09	47,872	+10.63(+3.30%)
Jun 01, 2022	327.49	330.12	320.28	322.47	49,095	-1.41(-0.44%)
May 31, 2022	324.37	327.20	320.01	323.88	68,142	-1.10(-0.34%)
May 27, 2022	317.89	324.98	317.89	324.98	58,817	+10.80(+3.44%)
May 26, 2022	304.59	315.59	304.59	314.18	128,609	+8.74(+2.86%)
May 25, 2022	298.83	307.70	298.37	305.44	46,485	+5.05(+1.68%)
May 24, 2022	302.69	302.69	295.69	300.40	81,689	-9.04(-2.92%)
May 23, 2022	305.61	309.64	302.82	309.44	47,680	+4.82(+1.58%)
May 20, 2022	308.54	308.73	295.55	304.62	60,898	+0.13(+0.04%)
May 19, 2022	303.17	309.39	301.76	304.50	106,387	-1.06(-0.35%)
May 18, 2022	315.43	316.63	304.55	305.55	75,760	-14.72(-4.59%)
May 17, 2022	317.90	320.43	313.70	320.27	104,188	+9.05(+2.91%)
May 16, 2022	313.67	315.58	310.14	311.21	72,343	-4.62(-1.46%)
May 13, 2022	307.66	316.97	307.66	315.84	65,745	+12.74(+4.20%)
May 12, 2022	298.36	306.87	296.45	303.10	258,290	-0.05(-0.02%)
May 11, 2022	309.77	315.11	302.68	303.15	56,388	-9.44(-3.02%)
May 10, 2022	315.68	317.37	307.13	312.59	54,873	+3.57(+1.16%)
May 09, 2022	316.66	318.60	307.57	309.02	69,118	-14.04(-4.35%)
May 06, 2022	325.12	329.15	318.53	323.06	36,274	-5.06(-1.54%)
May 05, 2022	340.85	340.85	324.42	328.12	44,345	-18.53(-5.35%)
May 04, 2022	335.83	347.06	328.83	346.65	37,569	+11.24(+3.35%)
May 03, 2022	334.61	337.56	332.94	335.41	38,428	+0.27(+0.08%)

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.