Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	289.93	298.02	286.25	292.87	68,621	+5.31(+1.85%)
Jul 28, 2022	279.92	290.22	278.70	287.56	63,901	+9.96(+3.59%)
Jul 27, 2022	267.96	279.32	267.96	277.59	54,961	+10.92(+4.10%)
Jul 26, 2022	264.55	269.58	261.19	266.67	74,321	+2.67(+1.01%)
Jul 25, 2022	265.23	266.07	261.70	264.00	30,508	+0.21(+0.08%)
Jul 22, 2022	267.46	267.87	261.30	263.79	37,829	-3.03(-1.14%)
Jul 21, 2022	261.15	267.27	260.51	266.82	34,332	+6.60(+2.54%)
Jul 20, 2022	256.80	260.44	254.78	260.21	45,722	+4.15(+1.62%)
Jul 19, 2022	248.91	256.07	248.91	256.07	45,101	+9.13(+3.70%)
Jul 18, 2022	250.50	250.50	245.66	246.94	35,211	-3.16(-1.26%)
Jul 15, 2022	243.96	250.10	241.62	250.10	68,924	+7.23(+2.98%)
Jul 14, 2022	238.21	244.54	234.35	242.86	31,999	+0.44(+0.18%)
Jul 13, 2022	239.00	245.22	239.00	242.43	33,403	+0.28(+0.12%)
Jul 12, 2022	244.00	246.61	242.14	242.14	35,508	-3.24(-1.32%)
Jul 11, 2022	245.81	250.36	243.59	245.39	48,716	-3.54(-1.42%)
Jul 08, 2022	246.68	251.88	242.36	248.93	44,394	+2.56(+1.04%)
Jul 07, 2022	245.21	247.21	245.03	246.37	49,497	+2.82(+1.16%)
Jul 06, 2022	241.05	245.86	240.93	243.55	43,563	+3.73(+1.55%)
Jul 05, 2022	236.05	239.83	231.97	239.82	49,679	+1.18(+0.49%)
Jul 01, 2022	240.69	242.85	234.84	238.65	65,582	-2.35(-0.98%)
Jun 30, 2022	240.98	246.76	239.07	241.00	54,632	-4.60(-1.87%)
Jun 29, 2022	243.78	245.91	237.73	245.60	43,956	+0.26(+0.11%)
Jun 28, 2022	255.81	255.81	244.75	245.34	60,492	-9.78(-3.83%)
Jun 27, 2022	255.38	256.81	252.42	255.12	40,955	-1.30(-0.51%)
Jun 24, 2022	249.02	257.46	249.02	256.42	202,708	+10.78(+4.39%)
Jun 23, 2022	243.50	247.04	242.74	245.64	70,832	+4.67(+1.94%)
Jun 22, 2022	238.79	244.19	238.49	240.97	47,022	-1.48(-0.61%)
Jun 21, 2022	244.68	244.68	240.89	242.44	65,160	+0.81(+0.33%)
Jun 17, 2022	236.54	241.96	236.54	241.64	96,393	+6.16(+2.61%)
Jun 16, 2022	245.21	245.21	234.32	235.48	104,384	-16.67(-6.61%)
Jun 15, 2022	248.27	254.79	247.51	252.16	41,805	+6.77(+2.76%)
Jun 14, 2022	242.79	246.81	241.77	245.39	49,953	+2.91(+1.20%)
Jun 13, 2022	248.40	248.40	241.98	242.47	66,797	-11.67(-4.59%)
Jun 10, 2022	258.12	260.66	254.15	254.15	41,167	-9.74(-3.69%)
Jun 09, 2022	264.94	268.87	263.88	263.88	38,647	-2.37(-0.89%)
Jun 08, 2022	263.64	268.06	263.64	266.25	39,508	-1.14(-0.42%)
Jun 07, 2022	262.62	268.20	262.09	267.39	38,110	+3.89(+1.48%)
Jun 06, 2022	262.89	267.00	260.43	263.50	50,968	+1.70(+0.65%)
Jun 03, 2022	262.15	263.93	258.28	261.80	40,333	-2.09(-0.79%)
Jun 02, 2022	256.40	264.10	254.81	263.88	53,937	+9.21(+3.61%)
Jun 01, 2022	256.41	258.26	251.71	254.68	58,871	+0.72(+0.28%)
May 31, 2022	258.18	259.18	253.81	253.96	56,066	-5.43(-2.09%)
May 27, 2022	252.45	262.07	252.08	259.39	59,425	+8.19(+3.26%)
May 26, 2022	244.75	253.34	242.91	251.19	44,874	+6.08(+2.48%)
May 25, 2022	247.68	249.82	242.44	245.12	65,987	-4.70(-1.88%)
May 24, 2022	245.10	250.67	239.87	249.81	44,190	+3.16(+1.28%)
May 23, 2022	242.25	249.08	240.97	246.66	67,214	+4.04(+1.66%)
May 20, 2022	236.16	242.64	232.50	242.62	71,336	+8.19(+3.50%)
May 19, 2022	234.97	238.28	229.21	234.43	59,971	-1.07(-0.45%)
May 18, 2022	240.24	243.14	233.39	235.49	63,436	-9.48(-3.87%)
May 17, 2022	235.07	245.26	234.06	244.97	54,875	+12.10(+5.20%)
May 16, 2022	229.44	234.30	227.68	232.87	64,566	+0.15(+0.06%)
May 13, 2022	221.28	232.75	221.28	232.73	66,017	+14.64(+6.71%)
May 12, 2022	213.39	219.87	211.24	218.08	81,061	+3.31(+1.54%)
May 11, 2022	220.21	225.96	213.14	214.77	119,916	-8.40(-3.76%)
May 10, 2022	229.26	232.24	216.97	223.17	119,122	-2.72(-1.20%)
May 09, 2022	221.10	228.90	216.35	225.89	154,540	+0.47(+0.21%)
May 06, 2022	243.14	247.92	221.26	225.42	229,999	-41.67(-15.60%)
May 05, 2022	278.25	278.25	264.84	267.09	88,067	-12.99(-4.64%)
May 04, 2022	275.09	280.20	269.98	280.08	54,473	+4.36(+1.58%)
May 03, 2022	274.27	277.94	272.55	275.72	68,161	+0.80(+0.29%)

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.