Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	154.41	156.59	154.41	156.15	54,661	+1.82(+1.18%)
Jul 28, 2022	152.73	154.52	151.17	154.33	54,061	+1.67(+1.09%)
Jul 27, 2022	151.10	153.37	150.02	152.66	75,908	+2.10(+1.39%)
Jul 26, 2022	152.14	152.91	150.22	150.57	39,404	-2.37(-1.55%)
Jul 25, 2022	153.16	153.52	152.29	152.93	45,188	+0.66(+0.43%)
Jul 22, 2022	153.84	154.64	151.19	152.28	38,556	-1.20(-0.78%)
Jul 21, 2022	151.63	153.54	150.91	153.47	45,066	+1.15(+0.75%)
Jul 20, 2022	151.21	152.45	150.97	152.32	34,570	+0.80(+0.53%)
Jul 19, 2022	148.58	151.92	148.58	151.52	39,793	+4.67(+3.18%)
Jul 18, 2022	148.96	150.43	146.29	146.85	42,259	-0.25(-0.17%)
Jul 15, 2022	143.88	147.76	143.58	147.10	67,990	+5.55(+3.92%)
Jul 14, 2022	140.51	141.88	139.12	141.55	53,383	-1.94(-1.35%)
Jul 13, 2022	143.03	144.11	141.45	143.49	67,869	-1.40(-0.97%)
Jul 12, 2022	144.36	147.10	144.36	144.89	68,348	-0.61(-0.42%)
Jul 11, 2022	145.34	146.22	144.73	145.50	57,907	-1.18(-0.80%)
Jul 08, 2022	146.98	147.51	145.59	146.68	56,826	-0.37(-0.25%)
Jul 07, 2022	145.71	147.28	145.71	147.04	52,964	+2.60(+1.80%)
Jul 06, 2022	144.64	145.54	143.28	144.44	131,499	-0.77(-0.53%)
Jul 05, 2022	142.52	145.22	140.89	145.22	52,355	+0.31(+0.21%)
Jul 01, 2022	142.62	145.24	141.35	144.91	60,312	+1.76(+1.23%)
Jun 30, 2022	142.92	144.58	140.28	143.15	111,748	-2.00(-1.38%)
Jun 29, 2022	146.08	146.57	144.58	145.15	76,698	-0.84(-0.58%)
Jun 28, 2022	149.29	150.87	145.82	145.99	97,924	-1.84(-1.25%)
Jun 27, 2022	149.60	149.60	147.21	147.83	59,193	-0.87(-0.58%)
Jun 24, 2022	143.89	148.74	143.88	148.70	63,367	+5.47(+3.82%)
Jun 23, 2022	143.73	143.88	140.88	143.24	81,393	-0.10(-0.07%)
Jun 22, 2022	141.49	144.47	141.49	143.33	58,295	-0.39(-0.27%)
Jun 21, 2022	143.84	144.63	143.06	143.72	73,391	+3.08(+2.19%)
Jun 17, 2022	140.18	142.21	139.19	140.64	175,605	+0.76(+0.55%)
Jun 16, 2022	140.76	140.76	138.74	139.88	123,717	-4.30(-2.98%)
Jun 15, 2022	144.04	146.31	141.70	144.17	95,378	+1.98(+1.39%)
Jun 14, 2022	143.51	144.68	141.10	142.19	151,166	-0.79(-0.55%)
Jun 13, 2022	144.12	145.36	142.29	142.99	1,030,220	-5.39(-3.63%)
Jun 10, 2022	151.35	151.61	148.32	148.38	101,160	-6.22(-4.02%)
Jun 09, 2022	158.59	158.63	154.57	154.59	55,726	-4.37(-2.75%)
Jun 08, 2022	160.17	160.84	158.44	158.97	72,917	-2.60(-1.61%)
Jun 07, 2022	158.99	161.81	158.99	161.56	46,238	+1.26(+0.79%)
Jun 06, 2022	161.77	163.20	160.18	160.30	51,030	+0.34(+0.21%)
Jun 03, 2022	160.92	161.27	159.90	159.97	83,660	-2.45(-1.51%)
Jun 02, 2022	159.68	162.47	159.05	162.42	105,935	+2.88(+1.81%)
Jun 01, 2022	161.50	162.21	158.16	159.53	103,699	-2.65(-1.64%)
May 31, 2022	160.85	163.18	160.21	162.19	179,028	-0.16(-0.10%)
May 27, 2022	160.54	162.45	160.26	162.35	64,223	+2.74(+1.72%)
May 26, 2022	157.20	160.28	157.20	159.61	48,275	+4.11(+2.64%)
May 25, 2022	152.95	156.54	152.95	155.50	71,525	+1.83(+1.19%)
May 24, 2022	153.73	154.10	150.59	153.68	111,943	-1.27(-0.82%)
May 23, 2022	151.95	155.84	151.95	154.95	93,346	+5.40(+3.61%)
May 20, 2022	150.53	151.46	146.22	149.54	130,206	+0.40(+0.27%)
May 19, 2022	148.01	150.44	147.70	149.14	706,828	-0.81(-0.54%)
May 18, 2022	152.28	152.96	149.31	149.95	1,130,804	-4.13(-2.68%)
May 17, 2022	152.51	154.44	151.67	154.08	1,073,987	+4.82(+3.23%)
May 16, 2022	150.30	150.70	148.10	149.27	748,189	-1.68(-1.11%)
May 13, 2022	150.00	152.25	149.74	150.95	142,928	+3.25(+2.20%)
May 12, 2022	147.16	149.18	144.67	147.70	168,078	-0.95(-0.64%)
May 11, 2022	149.93	153.24	148.52	148.65	133,412	-1.36(-0.91%)
May 10, 2022	153.01	154.16	148.04	150.02	1,005,746	-1.45(-0.96%)
May 09, 2022	153.99	154.54	150.77	151.47	191,050	-5.07(-3.24%)
May 06, 2022	157.47	157.47	154.25	156.53	114,660	-1.97(-1.24%)
May 05, 2022	162.07	162.09	156.81	158.50	97,672	-5.47(-3.34%)
May 04, 2022	159.72	164.30	158.22	163.97	106,030	+4.85(+3.05%)
May 03, 2022	157.95	160.25	157.43	159.12	190,971	+1.77(+1.12%)

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.