Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	184.97	185.13	181.46	184.98	613,383	+1.28(+0.70%)
Jul 28, 2022	180.34	183.77	180.03	183.70	513,073	+4.81(+2.69%)
Jul 27, 2022	175.31	180.50	169.59	178.89	945,901	+12.07(+7.24%)
Jul 26, 2022	168.65	168.66	165.74	166.82	727,176	-2.93(-1.73%)
Jul 25, 2022	170.38	170.38	168.29	169.75	356,707	-0.50(-0.30%)
Jul 22, 2022	171.14	172.02	168.91	170.25	342,608	-0.71(-0.41%)
Jul 21, 2022	168.26	171.11	167.99	170.96	349,645	+2.63(+1.56%)
Jul 20, 2022	167.02	168.79	166.18	168.33	380,262	+1.62(+0.97%)
Jul 19, 2022	162.79	167.01	162.39	166.71	450,244	+6.21(+3.87%)
Jul 18, 2022	163.30	164.07	160.04	160.50	352,295	-1.70(-1.05%)
Jul 15, 2022	161.72	163.88	160.27	162.20	394,458	+2.89(+1.82%)
Jul 14, 2022	155.70	159.47	155.04	159.31	303,799	+0.95(+0.60%)
Jul 13, 2022	158.60	160.36	157.85	158.36	398,682	-2.90(-1.80%)
Jul 12, 2022	158.53	163.38	158.53	161.25	373,027	+2.22(+1.39%)
Jul 11, 2022	158.88	161.44	158.36	159.04	528,236	-1.17(-0.73%)
Jul 08, 2022	162.05	162.43	160.19	160.20	383,383	-2.15(-1.32%)
Jul 07, 2022	161.77	163.18	159.07	162.35	402,439	+1.39(+0.86%)
Jul 06, 2022	158.97	162.09	158.36	160.96	560,784	+2.54(+1.61%)
Jul 05, 2022	157.37	158.49	155.44	158.42	517,273	-1.29(-0.81%)
Jul 01, 2022	156.88	160.41	155.82	159.71	514,976	+2.50(+1.59%)
Jun 30, 2022	157.24	158.08	154.99	157.21	634,550	-2.07(-1.30%)
Jun 29, 2022	159.51	160.64	156.72	159.28	394,011	-0.12(-0.07%)
Jun 28, 2022	162.82	164.37	159.20	159.40	423,749	-2.75(-1.69%)
Jun 27, 2022	161.19	163.68	159.56	162.15	507,940	+1.55(+0.97%)
Jun 24, 2022	152.39	160.62	152.39	160.59	767,402	+9.58(+6.34%)
Jun 23, 2022	150.86	151.78	148.54	151.01	715,133	-0.20(-0.13%)
Jun 22, 2022	148.78	152.68	148.49	151.22	664,571	+0.34(+0.23%)
Jun 21, 2022	152.04	152.72	150.17	150.88	550,546	+0.43(+0.28%)
Jun 17, 2022	148.95	152.90	148.89	150.45	907,279	+1.55(+1.04%)
Jun 16, 2022	152.57	153.08	147.26	148.90	720,564	-7.56(-4.84%)
Jun 15, 2022	157.65	158.45	153.74	156.46	519,441	+0.01(+0.01%)
Jun 14, 2022	156.37	157.89	155.22	156.45	591,560	-0.11(-0.07%)
Jun 13, 2022	160.04	160.65	155.53	156.56	655,140	-7.47(-4.55%)
Jun 10, 2022	164.97	166.18	162.02	164.03	634,550	-4.91(-2.91%)
Jun 09, 2022	172.43	173.46	168.74	168.94	414,146	-4.70(-2.71%)
Jun 08, 2022	175.79	175.97	173.18	173.64	585,161	-2.75(-1.56%)
Jun 07, 2022	174.33	176.97	172.30	176.39	546,056	+1.56(+0.89%)
Jun 06, 2022	173.04	175.69	172.51	174.83	484,706	+2.61(+1.52%)
Jun 03, 2022	170.97	172.87	170.26	172.22	365,734	-0.17(-0.10%)
Jun 02, 2022	169.24	172.52	167.63	172.39	400,971	+4.30(+2.56%)
Jun 01, 2022	167.82	169.39	164.90	168.09	533,850	+0.50(+0.30%)
May 31, 2022	166.13	168.99	163.88	167.59	1,135,802	-0.29(-0.17%)
May 27, 2022	164.74	167.93	164.45	167.88	360,910	+4.60(+2.82%)
May 26, 2022	162.22	164.19	161.39	163.28	456,660	+3.39(+2.12%)
May 25, 2022	156.40	160.96	155.24	159.90	695,819	+2.44(+1.55%)
May 24, 2022	159.72	160.30	153.39	157.46	727,305	-3.74(-2.32%)
May 23, 2022	160.83	162.05	156.52	161.20	528,435	+2.13(+1.34%)
May 20, 2022	163.84	164.19	155.72	159.07	721,882	-3.21(-1.98%)
May 19, 2022	161.45	163.67	159.72	162.29	574,590	-0.63(-0.39%)
May 18, 2022	169.69	170.10	162.37	162.91	568,146	-9.36(-5.43%)
May 17, 2022	171.03	172.52	168.91	172.28	432,438	+4.53(+2.70%)
May 16, 2022	167.20	169.24	164.96	167.75	439,593	-0.79(-0.47%)
May 13, 2022	167.92	171.54	167.64	168.54	483,728	+1.78(+1.07%)
May 12, 2022	165.56	169.20	163.41	166.76	644,417	+0.69(+0.41%)
May 11, 2022	166.43	168.75	165.25	166.08	680,926	+0.00(+0.00%)
May 10, 2022	171.44	172.46	163.57	166.08	667,801	-4.52(-2.65%)
May 09, 2022	168.70	173.10	168.66	170.59	530,388	-0.90(-0.52%)
May 06, 2022	171.84	172.93	169.00	171.49	400,874	-1.87(-1.08%)
May 05, 2022	176.17	177.87	171.49	173.36	540,720	-5.94(-3.31%)
May 04, 2022	175.35	179.86	173.94	179.30	515,613	+4.10(+2.34%)
May 03, 2022	173.47	177.00	173.25	175.20	499,445	+1.86(+1.07%)

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.