Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	205.03	207.34	202.40	202.63	341,746	-2.67(-1.30%)
Sep 29, 2022	207.47	207.70	203.53	205.30	398,009	-4.42(-2.11%)
Sep 28, 2022	206.29	210.70	205.07	209.72	346,694	+4.32(+2.10%)
Sep 27, 2022	208.00	209.26	204.01	205.41	355,903	-0.31(-0.15%)
Sep 26, 2022	207.13	209.28	205.03	205.72	427,379	-2.25(-1.08%)
Sep 23, 2022	209.28	209.29	205.33	207.97	258,809	-3.70(-1.75%)
Sep 22, 2022	213.72	213.83	211.32	211.68	352,092	-2.38(-1.11%)
Sep 21, 2022	219.00	220.62	214.03	214.05	416,891	-3.70(-1.70%)
Sep 20, 2022	218.30	218.88	216.32	217.76	226,056	-2.55(-1.16%)
Sep 19, 2022	216.82	220.41	216.82	220.31	299,031	+1.67(+0.77%)
Sep 16, 2022	218.45	219.00	216.79	218.63	255,752	-2.23(-1.01%)
Sep 15, 2022	222.36	224.05	220.04	220.86	354,102	-2.28(-1.02%)
Sep 14, 2022	223.25	223.91	221.25	223.14	149,391	+0.77(+0.35%)
Sep 13, 2022	227.22	227.60	221.72	222.37	474,634	-9.94(-4.28%)
Sep 12, 2022	230.97	232.65	230.93	232.31	326,366	+2.60(+1.13%)
Sep 09, 2022	227.49	230.25	227.49	229.71	161,634	+3.75(+1.66%)
Sep 08, 2022	223.09	226.04	222.31	225.96	232,374	+1.69(+0.76%)
Sep 07, 2022	219.86	224.69	219.86	224.26	253,706	+4.09(+1.86%)
Sep 06, 2022	221.91	221.96	218.94	220.17	211,855	-0.96(-0.43%)
Sep 02, 2022	225.74	226.12	220.12	221.13	279,443	-2.23(-1.00%)
Sep 01, 2022	221.96	223.48	219.80	223.36	132,947	+0.16(+0.07%)
Aug 31, 2022	225.74	226.50	223.20	223.20	173,786	-1.68(-0.74%)
Aug 30, 2022	228.35	228.35	223.66	224.88	114,871	-2.57(-1.13%)
Aug 29, 2022	227.54	229.25	226.72	227.45	189,184	-1.60(-0.70%)
Aug 26, 2022	237.24	237.24	229.01	229.05	252,246	-7.87(-3.32%)
Aug 25, 2022	234.36	236.95	234.03	236.92	141,945	+3.43(+1.47%)
Aug 24, 2022	232.44	234.40	232.34	233.49	58,045	+0.85(+0.36%)
Aug 23, 2022	233.31	234.44	232.50	232.64	194,125	-0.47(-0.20%)
Aug 22, 2022	235.16	235.24	232.50	233.11	396,003	-4.98(-2.09%)
Aug 19, 2022	239.78	240.05	237.54	238.09	101,210	-3.59(-1.48%)
Aug 18, 2022	241.22	242.00	240.33	241.67	78,585	+0.81(+0.34%)
Aug 17, 2022	241.16	242.46	239.88	240.86	182,313	-2.10(-0.87%)
Aug 16, 2022	241.81	244.18	241.38	242.97	225,950	+0.36(+0.15%)
Aug 15, 2022	240.35	242.87	240.04	242.61	185,211	+1.00(+0.42%)
Aug 12, 2022	238.94	241.66	238.33	241.60	208,095	+3.97(+1.67%)
Aug 11, 2022	239.10	240.69	237.21	237.64	610,374	+0.07(+0.03%)
Aug 10, 2022	236.56	237.72	236.04	237.57	80,517	+5.20(+2.24%)
Aug 09, 2022	232.99	233.11	231.66	232.37	70,524	-1.38(-0.59%)
Aug 08, 2022	234.47	236.21	233.10	233.75	159,924	+0.13(+0.05%)
Aug 05, 2022	230.99	233.82	230.99	233.63	182,376	-0.06(-0.02%)
Aug 04, 2022	233.57	234.21	232.78	233.68	93,165	-0.14(-0.06%)
Aug 03, 2022	231.52	234.47	231.45	233.82	172,222	+3.63(+1.58%)
Aug 02, 2022	230.36	232.82	229.40	230.19	174,918	-1.25(-0.54%)
Aug 01, 2022	230.43	232.73	229.82	231.43	225,019	-0.44(-0.19%)
Jul 29, 2022	229.26	232.45	229.02	231.87	300,175	+3.05(+1.33%)
Jul 28, 2022	226.16	229.00	224.12	228.82	210,420	+2.94(+1.30%)
Jul 27, 2022	222.07	226.72	222.07	225.88	154,562	+5.79(+2.63%)
Jul 26, 2022	221.71	221.71	219.64	220.09	177,399	-2.83(-1.27%)
Jul 25, 2022	222.81	223.22	221.54	222.92	340,942	+0.37(+0.17%)
Jul 22, 2022	224.97	225.72	221.29	222.55	201,324	-2.33(-1.04%)
Jul 21, 2022	222.53	224.90	221.00	224.88	113,268	+2.06(+0.93%)
Jul 20, 2022	220.76	223.47	220.55	222.81	466,942	+1.93(+0.87%)
Jul 19, 2022	217.21	221.16	217.03	220.88	235,965	+5.89(+2.74%)
Jul 18, 2022	218.46	219.07	214.38	214.99	285,198	-1.47(-0.68%)
Jul 15, 2022	214.78	216.57	213.82	216.46	386,542	+4.16(+1.96%)
Jul 14, 2022	210.70	212.66	208.71	212.30	320,123	-0.99(-0.47%)
Jul 13, 2022	211.38	214.74	211.06	213.29	193,001	-1.05(-0.49%)
Jul 12, 2022	215.63	217.08	213.25	214.35	204,831	-1.75(-0.81%)
Jul 11, 2022	217.19	217.64	215.66	216.10	171,525	-2.83(-1.29%)
Jul 08, 2022	218.09	220.12	217.30	218.93	182,973	-0.13(-0.06%)
Jul 07, 2022	216.56	219.54	216.56	219.05	336,669	+3.43(+1.59%)
Jul 06, 2022	215.53	216.88	213.54	215.62	439,968	+0.47(+0.22%)
Jul 05, 2022	211.65	215.22	209.69	215.16	247,850	+0.67(+0.31%)

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.