Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	152.78	153.42	151.14	151.23	55,805	-1.04(-0.68%)
Aug 30, 2022	153.62	153.88	151.19	152.27	58,270	-0.55(-0.36%)
Aug 29, 2022	152.90	153.95	152.31	152.82	31,033	-1.21(-0.79%)
Aug 26, 2022	160.14	160.14	153.96	154.03	56,173	-5.43(-3.41%)
Aug 25, 2022	157.46	159.50	157.43	159.46	22,322	+2.49(+1.59%)
Aug 24, 2022	156.06	157.65	155.92	156.97	28,067	+0.48(+0.31%)
Aug 23, 2022	156.92	157.99	156.42	156.48	41,799	-0.68(-0.43%)
Aug 22, 2022	158.16	158.16	156.81	157.16	34,500	-3.38(-2.11%)
Aug 19, 2022	162.95	162.95	160.08	160.55	21,809	-3.34(-2.04%)
Aug 18, 2022	163.44	164.12	162.97	163.89	21,183	+0.15(+0.09%)
Aug 17, 2022	163.24	164.42	162.55	163.73	35,737	-1.35(-0.82%)
Aug 16, 2022	163.59	165.61	163.33	165.08	20,948	+0.86(+0.52%)
Aug 15, 2022	162.12	164.65	162.03	164.22	33,435	+0.63(+0.39%)
Aug 12, 2022	162.33	163.69	161.66	163.59	25,642	+2.19(+1.35%)
Aug 11, 2022	161.60	162.61	160.98	161.40	33,956	+1.38(+0.86%)
Aug 10, 2022	158.40	160.63	158.40	160.03	52,484	+4.08(+2.62%)
Aug 09, 2022	155.99	156.05	155.34	155.94	23,307	-0.15(-0.10%)
Aug 08, 2022	157.44	157.83	156.05	156.10	40,833	-0.81(-0.52%)
Aug 05, 2022	154.45	157.20	154.45	156.91	107,252	+1.42(+0.92%)
Aug 04, 2022	155.30	155.98	154.79	155.48	43,773	+0.16(+0.11%)
Aug 03, 2022	154.03	155.74	153.77	155.32	46,079	+2.44(+1.59%)
Aug 02, 2022	153.64	154.55	152.21	152.88	65,691	-2.07(-1.34%)
Aug 01, 2022	154.34	155.62	153.19	154.95	37,323	-0.69(-0.45%)
Jul 29, 2022	153.91	156.09	153.91	155.65	54,838	+1.81(+1.18%)
Jul 28, 2022	152.24	154.02	150.68	153.84	54,235	+1.66(+1.09%)
Jul 27, 2022	150.61	152.87	149.53	152.17	76,153	+2.09(+1.39%)
Jul 26, 2022	151.65	152.42	149.74	150.08	39,532	-2.36(-1.55%)
Jul 25, 2022	152.67	153.03	151.80	152.44	45,334	+0.66(+0.43%)
Jul 22, 2022	153.35	154.15	150.70	151.79	38,681	-1.19(-0.78%)
Jul 21, 2022	151.14	153.05	150.42	152.98	45,212	+1.14(+0.75%)
Jul 20, 2022	150.72	151.96	150.49	151.84	34,682	+0.80(+0.53%)
Jul 19, 2022	148.10	151.43	148.10	151.04	39,921	+4.66(+3.18%)
Jul 18, 2022	148.48	149.95	145.82	146.38	42,396	-0.25(-0.17%)
Jul 15, 2022	143.42	147.29	143.12	146.63	68,210	+5.53(+3.92%)
Jul 14, 2022	140.06	141.42	138.68	141.09	53,555	-1.94(-1.35%)
Jul 13, 2022	142.57	143.64	141.00	143.03	68,088	-1.40(-0.97%)
Jul 12, 2022	143.89	146.63	143.89	144.42	68,569	-0.61(-0.42%)
Jul 11, 2022	144.87	145.75	144.26	145.03	58,094	-1.18(-0.80%)
Jul 08, 2022	146.51	147.03	145.12	146.20	57,010	-0.37(-0.25%)
Jul 07, 2022	145.24	146.81	145.24	146.57	53,135	+2.59(+1.80%)
Jul 06, 2022	144.17	145.08	142.82	143.98	131,923	-0.77(-0.53%)
Jul 05, 2022	142.06	144.75	140.44	144.75	52,525	+0.31(+0.21%)
Jul 01, 2022	142.16	144.77	140.90	144.44	60,506	+1.75(+1.23%)
Jun 30, 2022	142.46	144.11	139.83	142.69	112,109	-1.99(-1.38%)
Jun 29, 2022	145.61	146.10	144.11	144.68	76,946	-0.84(-0.58%)
Jun 28, 2022	148.81	150.38	145.35	145.52	98,240	-1.84(-1.25%)
Jun 27, 2022	149.12	149.12	146.73	147.36	59,384	-0.87(-0.58%)
Jun 24, 2022	143.43	148.26	143.42	148.22	63,572	+5.45(+3.82%)
Jun 23, 2022	143.27	143.42	140.43	142.78	81,656	-0.10(-0.07%)
Jun 22, 2022	141.03	144.01	141.03	142.87	58,483	-0.38(-0.27%)
Jun 21, 2022	143.37	144.16	142.60	143.26	73,628	+3.07(+2.19%)
Jun 17, 2022	139.72	141.75	138.74	140.19	176,173	+0.76(+0.55%)
Jun 16, 2022	140.31	140.31	138.29	139.43	124,117	-4.28(-2.98%)
Jun 15, 2022	143.57	145.84	141.25	143.71	95,686	+1.97(+1.39%)
Jun 14, 2022	143.04	144.21	140.65	141.74	151,655	-0.79(-0.55%)
Jun 13, 2022	143.66	144.89	141.83	142.53	1,033,548	-5.37(-3.63%)
Jun 10, 2022	150.86	151.12	147.84	147.90	101,487	-6.20(-4.02%)
Jun 09, 2022	158.08	158.12	154.07	154.10	55,906	-4.36(-2.75%)
Jun 08, 2022	159.65	160.32	157.93	158.45	73,153	-2.59(-1.61%)
Jun 07, 2022	158.47	161.29	158.47	161.04	46,388	+1.25(+0.79%)
Jun 06, 2022	161.25	162.67	159.66	159.79	51,195	+0.34(+0.21%)
Jun 03, 2022	160.40	160.75	159.38	159.45	83,931	-2.44(-1.51%)
Jun 02, 2022	159.16	161.95	158.54	161.89	106,277	+2.87(+1.81%)

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.