Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	190.86	193.68	190.19	193.28	136,141	+1.82(+0.95%)
Jul 28, 2022	187.81	191.69	186.50	191.46	177,051	+4.18(+2.23%)
Jul 27, 2022	183.51	187.97	183.35	187.27	143,237	+6.04(+3.34%)
Jul 26, 2022	183.33	183.53	180.76	181.23	145,591	-2.75(-1.50%)
Jul 25, 2022	184.57	184.57	182.43	183.98	126,609	-0.34(-0.18%)
Jul 22, 2022	187.79	188.28	183.31	184.32	143,476	-3.61(-1.92%)
Jul 21, 2022	184.86	187.93	184.37	187.93	207,005	+2.67(+1.44%)
Jul 20, 2022	181.91	185.96	181.77	185.25	177,326	+3.62(+1.99%)
Jul 19, 2022	178.12	181.89	177.51	181.63	181,699	+5.81(+3.30%)
Jul 18, 2022	178.32	179.26	175.22	175.82	460,243	-0.64(-0.36%)
Jul 15, 2022	174.99	176.51	173.58	176.47	172,420	+3.68(+2.13%)
Jul 14, 2022	172.42	173.28	169.75	172.79	211,351	-1.32(-0.76%)
Jul 13, 2022	171.91	175.70	171.05	174.11	232,359	-0.86(-0.49%)
Jul 12, 2022	177.51	178.98	173.88	174.97	388,408	-2.61(-1.47%)
Jul 11, 2022	179.12	179.48	177.07	177.58	196,299	-3.32(-1.84%)
Jul 08, 2022	179.99	182.06	178.71	180.90	171,741	-0.27(-0.15%)
Jul 07, 2022	178.39	181.61	177.81	181.17	184,902	+3.93(+2.22%)
Jul 06, 2022	177.25	178.39	175.62	177.24	334,629	-0.06(-0.03%)
Jul 05, 2022	172.59	177.31	170.96	177.29	430,717	+2.01(+1.15%)
Jul 01, 2022	172.86	175.50	171.90	175.28	188,854	+2.34(+1.35%)
Jun 30, 2022	172.79	174.97	170.42	172.95	228,828	-1.80(-1.03%)
Jun 29, 2022	175.79	175.79	172.81	174.75	231,630	-1.14(-0.65%)
Jun 28, 2022	181.31	182.29	175.57	175.89	249,699	-4.49(-2.49%)
Jun 27, 2022	181.50	181.84	178.92	180.38	372,944	-0.56(-0.31%)
Jun 24, 2022	177.13	180.95	176.71	180.94	266,158	+5.77(+3.29%)
Jun 23, 2022	172.61	175.60	171.38	175.17	285,100	+3.97(+2.32%)
Jun 22, 2022	169.14	173.08	168.21	171.20	389,947	+0.20(+0.12%)
Jun 21, 2022	170.31	172.61	170.31	171.01	470,416	+3.70(+2.21%)
Jun 17, 2022	165.95	168.88	164.88	167.31	701,531	+1.96(+1.18%)
Jun 16, 2022	168.94	169.06	164.15	165.35	290,230	-7.91(-4.57%)
Jun 15, 2022	171.95	175.81	170.28	173.26	556,437	+3.29(+1.93%)
Jun 14, 2022	171.58	172.05	168.46	169.97	335,292	-0.35(-0.21%)
Jun 13, 2022	174.25	174.89	169.68	170.33	492,355	-9.21(-5.13%)
Jun 10, 2022	182.47	182.59	179.09	179.54	296,804	-6.41(-3.45%)
Jun 09, 2022	189.77	190.60	185.92	185.95	204,144	-4.89(-2.56%)
Jun 08, 2022	192.04	193.30	190.29	190.84	148,858	-2.17(-1.12%)
Jun 07, 2022	188.68	193.28	188.32	193.01	190,683	+2.61(+1.37%)
Jun 06, 2022	192.19	192.29	189.75	190.40	231,267	+0.86(+0.45%)
Jun 03, 2022	190.98	191.49	188.93	189.54	156,175	-3.30(-1.71%)
Jun 02, 2022	186.07	192.96	185.62	192.84	194,068	+7.17(+3.86%)
Jun 01, 2022	189.20	190.15	184.24	185.67	250,999	-2.52(-1.34%)
May 31, 2022	190.82	190.99	187.20	188.19	263,599	-3.29(-1.72%)
May 27, 2022	186.64	191.48	186.64	191.48	238,061	+6.73(+3.64%)
May 26, 2022	180.47	185.68	180.47	184.75	247,895	+4.83(+2.69%)
May 25, 2022	176.60	181.01	176.31	179.91	266,061	+2.79(+1.57%)
May 24, 2022	179.71	179.71	175.11	177.13	219,656	-4.56(-2.51%)
May 23, 2022	181.82	182.15	178.60	181.69	220,811	+1.28(+0.71%)
May 20, 2022	181.84	182.43	175.45	180.41	326,628	+1.03(+0.58%)
May 19, 2022	175.32	181.64	175.32	179.37	292,502	+2.80(+1.58%)
May 18, 2022	182.03	182.53	175.71	176.58	194,612	-7.51(-4.08%)
May 17, 2022	183.93	184.84	180.45	184.09	329,195	+3.61(+2.00%)
May 16, 2022	182.75	183.83	180.22	180.48	258,013	-3.38(-1.84%)
May 13, 2022	178.80	184.66	178.58	183.85	309,425	+7.62(+4.32%)
May 12, 2022	172.87	178.21	171.30	176.23	665,377	+2.33(+1.34%)
May 11, 2022	177.43	181.06	173.60	173.90	519,156	-4.53(-2.54%)
May 10, 2022	181.48	182.49	174.25	178.43	546,906	+0.82(+0.46%)
May 09, 2022	184.43	185.19	176.71	177.61	487,122	-10.29(-5.47%)
May 06, 2022	191.11	191.11	185.01	187.90	500,995	-4.76(-2.47%)
May 05, 2022	199.39	199.67	190.53	192.66	294,716	-8.86(-4.40%)
May 04, 2022	196.45	201.86	192.19	201.52	309,093	+5.26(+2.68%)
May 03, 2022	195.97	197.69	195.09	196.27	228,433	+0.20(+0.10%)

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.