Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	211.44	214.75	210.32	214.48	290,930	+2.70(+1.27%)
Jun 30, 2022	211.53	214.03	209.41	211.78	437,337	-2.26(-1.06%)
Jun 29, 2022	214.78	214.99	212.90	214.04	167,045	-0.42(-0.20%)
Jun 28, 2022	219.81	221.30	214.41	214.46	194,659	-4.42(-2.02%)
Jun 27, 2022	220.37	220.47	218.28	218.89	294,673	-0.63(-0.29%)
Jun 24, 2022	214.53	219.60	214.53	219.52	208,669	+6.62(+3.11%)
Jun 23, 2022	211.61	213.24	209.77	212.90	362,803	+2.36(+1.12%)
Jun 22, 2022	208.52	212.86	208.19	210.54	409,388	-0.24(-0.12%)
Jun 21, 2022	209.12	211.72	209.12	210.78	506,699	+4.78(+2.32%)
Jun 17, 2022	205.72	207.78	203.95	206.00	797,762	+0.78(+0.38%)
Jun 16, 2022	207.71	207.81	203.77	205.22	317,794	-7.41(-3.49%)
Jun 15, 2022	211.69	215.24	208.71	212.63	327,324	+3.07(+1.46%)
Jun 14, 2022	211.32	211.76	207.72	209.56	540,544	-0.61(-0.29%)
Jun 13, 2022	213.59	214.27	209.28	210.18	793,435	-8.91(-4.07%)
Jun 10, 2022	222.28	222.28	218.93	219.09	440,059	-6.63(-2.94%)
Jun 09, 2022	230.31	231.16	225.68	225.72	113,540	-5.45(-2.36%)
Jun 08, 2022	232.71	233.65	230.67	231.18	86,701	-2.64(-1.13%)
Jun 07, 2022	229.33	233.97	229.33	233.82	199,942	+2.52(+1.09%)
Jun 06, 2022	233.03	233.86	230.81	231.30	444,852	+0.62(+0.27%)
Jun 03, 2022	231.80	232.43	230.09	230.68	114,882	-3.79(-1.62%)
Jun 02, 2022	229.42	234.47	228.63	234.47	265,045	+4.71(+2.05%)

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.