Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	167.61	168.56	167.47	168.34	25,764	-0.45(-0.27%)
Jul 28, 2022	166.66	168.91	165.90	168.79	29,352	+2.64(+1.59%)
Jul 27, 2022	165.22	166.54	163.39	166.15	67,813	+0.64(+0.39%)
Jul 26, 2022	164.09	165.63	163.92	165.51	63,819	+0.03(+0.02%)
Jul 25, 2022	164.61	165.91	164.61	165.48	32,914	+0.83(+0.50%)
Jul 22, 2022	164.65	165.14	163.76	164.66	48,519	+0.91(+0.56%)
Jul 21, 2022	162.98	163.97	162.96	163.74	35,161	-0.12(-0.07%)
Jul 20, 2022	164.69	164.69	163.00	163.86	20,757	-0.90(-0.55%)
Jul 19, 2022	164.76	164.97	164.18	164.77	21,397	+1.64(+1.01%)
Jul 18, 2022	164.96	165.13	162.83	163.12	25,387	-1.43(-0.87%)
Jul 15, 2022	165.69	165.69	163.90	164.55	12,111	+0.23(+0.14%)
Jul 14, 2022	162.98	164.49	162.50	164.32	154,865	-0.78(-0.48%)
Jul 13, 2022	164.11	166.28	163.81	165.11	44,426	+0.56(+0.34%)
Jul 12, 2022	164.55	166.46	164.02	164.55	40,477	+0.31(+0.19%)
Jul 11, 2022	164.45	165.18	164.01	164.25	60,746	-0.15(-0.09%)
Jul 08, 2022	165.15	165.80	164.02	164.39	22,058	-0.70(-0.42%)
Jul 07, 2022	164.65	165.23	164.18	165.09	21,549	+0.52(+0.32%)
Jul 06, 2022	164.64	165.77	164.20	164.57	59,469	+0.69(+0.42%)
Jul 05, 2022	164.15	164.41	161.78	163.88	137,236	-0.98(-0.60%)
Jul 01, 2022	163.07	165.02	162.40	164.86	117,740	+2.10(+1.29%)
Jun 30, 2022	163.16	163.66	161.86	162.76	40,081	-1.06(-0.65%)
Jun 29, 2022	163.33	164.39	163.16	163.82	47,090	+1.07(+0.66%)
Jun 28, 2022	165.19	165.79	162.54	162.75	43,988	-1.89(-1.15%)
Jun 27, 2022	164.93	164.93	164.00	164.64	25,500	+0.03(+0.02%)
Jun 24, 2022	162.19	164.68	161.76	164.61	41,750	+3.62(+2.25%)
Jun 23, 2022	159.05	161.10	159.05	160.99	54,498	+2.84(+1.80%)
Jun 22, 2022	157.28	159.03	156.66	158.15	24,489	+0.15(+0.09%)
Jun 21, 2022	155.59	158.59	155.11	158.00	75,298	+3.90(+2.53%)
Jun 17, 2022	154.85	154.85	153.10	154.10	48,936	-0.20(-0.13%)
Jun 16, 2022	153.66	155.32	152.58	154.31	63,140	-1.71(-1.09%)
Jun 15, 2022	156.91	157.96	154.66	156.01	37,607	+0.25(+0.16%)
Jun 14, 2022	156.98	157.73	154.65	155.76	93,250	-1.09(-0.70%)
Jun 13, 2022	157.91	158.89	156.32	156.85	91,316	-3.72(-2.32%)
Jun 10, 2022	159.44	161.57	158.48	160.57	79,305	-0.19(-0.12%)
Jun 09, 2022	162.93	164.21	160.77	160.77	23,835	-2.38(-1.46%)
Jun 08, 2022	163.66	164.66	163.13	163.15	15,012	-1.38(-0.84%)
Jun 07, 2022	162.23	164.62	162.14	164.53	33,770	+0.85(+0.52%)
Jun 06, 2022	163.86	164.60	163.23	163.68	27,455	+0.68(+0.42%)
Jun 03, 2022	164.12	164.12	162.70	163.00	52,474	-1.14(-0.69%)
Jun 02, 2022	163.23	164.31	160.32	164.14	259,197	+0.85(+0.52%)
Jun 01, 2022	165.55	165.82	162.16	163.29	29,330	-2.36(-1.42%)
May 31, 2022	165.28	166.52	163.93	165.65	45,060	-0.63(-0.38%)
May 27, 2022	164.84	166.28	164.58	166.28	30,661	+1.79(+1.09%)
May 26, 2022	164.11	165.28	163.91	164.49	16,464	+1.23(+0.76%)
May 25, 2022	162.56	163.49	161.91	163.26	64,756	+0.32(+0.19%)
May 24, 2022	160.85	163.10	160.07	162.94	76,353	+2.45(+1.52%)
May 23, 2022	159.46	161.19	158.97	160.50	41,194	+2.44(+1.54%)
May 20, 2022	158.36	158.57	155.23	158.06	113,439	+0.44(+0.28%)
May 19, 2022	158.97	158.97	156.32	157.62	46,801	-2.48(-1.55%)
May 18, 2022	169.82	169.82	159.75	160.10	60,477	-11.07(-6.47%)
May 17, 2022	172.71	172.71	169.14	171.18	32,658	-0.81(-0.47%)
May 16, 2022	171.08	172.54	170.80	171.99	42,090	+0.60(+0.35%)
May 13, 2022	170.00	171.56	169.68	171.38	50,675	+2.29(+1.35%)
May 12, 2022	169.17	170.13	167.49	169.09	65,294	+0.15(+0.09%)
May 11, 2022	169.58	171.57	168.84	168.94	30,087	-0.28(-0.17%)
May 10, 2022	171.53	171.98	168.78	169.23	35,498	-1.28(-0.75%)
May 09, 2022	168.98	171.80	168.49	170.50	78,391	+0.82(+0.48%)
May 06, 2022	168.54	170.23	168.00	169.69	60,038	+0.98(+0.58%)
May 05, 2022	170.50	170.83	167.66	168.70	44,556	-2.69(-1.57%)
May 04, 2022	168.53	171.48	167.66	171.39	144,949	+3.07(+1.82%)
May 03, 2022	167.35	169.62	167.35	168.32	181,815	+0.33(+0.20%)

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.