Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	263.08	267.49	262.38	265.22	1,907,122	+2.06(+0.78%)
Jul 28, 2022	265.27	265.60	260.63	263.16	1,714,654	-1.45(-0.55%)
Jul 27, 2022	263.92	266.42	260.10	264.61	1,163,833	-0.10(-0.04%)
Jul 26, 2022	264.06	265.50	262.77	264.71	1,797,614	+2.12(+0.81%)
Jul 25, 2022	260.30	264.80	260.30	262.59	1,374,075	+3.30(+1.27%)
Jul 22, 2022	257.17	259.31	255.94	259.29	1,855,555	+2.75(+1.07%)
Jul 21, 2022	255.04	257.89	253.76	256.54	1,771,180	-0.36(-0.14%)
Jul 20, 2022	263.60	264.08	254.56	256.90	1,733,071	-7.59(-2.87%)
Jul 19, 2022	260.25	266.20	260.13	264.49	2,164,454	+6.02(+2.33%)
Jul 18, 2022	264.36	264.73	257.45	258.47	1,658,105	-5.55(-2.10%)
Jul 15, 2022	259.11	264.28	257.45	264.02	1,952,523	+8.86(+3.47%)
Jul 14, 2022	257.00	257.00	251.39	255.16	2,347,202	-8.51(-3.23%)
Jul 13, 2022	266.67	269.23	263.39	263.67	1,623,160	-5.39(-2.00%)
Jul 12, 2022	268.89	271.93	268.12	269.06	2,699,070	-0.54(-0.20%)
Jul 11, 2022	266.98	271.53	266.61	269.60	1,609,782	+0.69(+0.26%)
Jul 08, 2022	265.46	271.12	264.57	268.91	2,414,127	+3.29(+1.24%)
Jul 07, 2022	262.03	267.23	262.03	265.62	5,213,141	+4.52(+1.73%)
Jul 06, 2022	255.28	263.14	253.71	261.11	3,384,214	+6.02(+2.36%)
Jul 05, 2022	254.78	255.46	246.93	255.09	2,421,055	-3.07(-1.19%)
Jul 01, 2022	254.05	259.05	251.05	258.16	1,355,182	+4.34(+1.71%)
Jun 30, 2022	254.76	256.27	251.82	253.82	2,107,320	-3.68(-1.43%)
Jun 29, 2022	258.31	259.94	255.09	257.50	1,494,672	+1.09(+0.42%)
Jun 28, 2022	258.57	261.41	255.01	256.41	1,552,037	-1.61(-0.62%)
Jun 27, 2022	254.61	259.24	252.65	258.02	1,700,068	+2.65(+1.04%)
Jun 24, 2022	251.84	256.01	246.49	255.37	3,536,428	+5.25(+2.10%)
Jun 23, 2022	247.82	250.70	245.53	250.12	1,842,035	+3.64(+1.48%)
Jun 22, 2022	243.52	249.48	241.03	246.48	1,563,873	+3.58(+1.48%)
Jun 21, 2022	240.60	245.41	235.83	242.89	2,413,051	+7.38(+3.13%)
Jun 17, 2022	240.96	242.55	232.65	235.52	3,973,746	-3.64(-1.52%)
Jun 16, 2022	238.18	239.37	231.34	239.16	1,976,979	+1.16(+0.49%)
Jun 15, 2022	237.95	240.51	234.98	238.00	1,706,199	+1.34(+0.57%)
Jun 14, 2022	233.23	237.30	231.27	236.66	2,289,725	+3.35(+1.44%)
Jun 13, 2022	239.72	240.60	232.27	233.31	2,327,699	-10.65(-4.37%)
Jun 10, 2022	243.91	246.66	242.60	243.96	1,456,592	-4.13(-1.67%)
Jun 09, 2022	250.62	252.87	247.97	248.09	1,143,690	-3.08(-1.23%)
Jun 08, 2022	249.96	252.93	249.36	251.18	1,282,819	-1.44(-0.57%)
Jun 07, 2022	247.71	253.14	245.75	252.62	1,860,807	+4.89(+1.98%)
Jun 06, 2022	245.69	249.09	244.09	247.73	1,684,110	+4.17(+1.71%)
Jun 03, 2022	252.04	252.51	243.29	243.56	2,431,067	-9.07(-3.59%)
Jun 02, 2022	254.34	254.34	247.03	252.63	1,727,103	-1.10(-0.43%)
Jun 01, 2022	260.17	260.45	251.40	253.73	2,751,802	-3.56(-1.38%)
May 31, 2022	259.14	262.36	256.37	257.29	3,703,371	-3.94(-1.51%)
May 27, 2022	257.12	261.78	255.37	261.23	1,352,325	+3.38(+1.31%)
May 26, 2022	258.25	259.89	256.73	257.86	1,768,330	+3.00(+1.18%)
May 25, 2022	254.47	255.61	252.63	254.85	1,144,396	+0.76(+0.30%)
May 24, 2022	253.41	255.72	250.69	254.10	1,442,324	+1.53(+0.60%)
May 23, 2022	251.52	254.86	250.64	252.57	1,138,963	+3.72(+1.50%)
May 20, 2022	246.23	251.13	243.99	248.85	1,693,076	+2.50(+1.02%)
May 19, 2022	244.99	248.53	242.75	246.35	1,764,290	-0.66(-0.27%)
May 18, 2022	258.52	258.93	245.44	247.01	2,645,744	-13.22(-5.08%)
May 17, 2022	257.56	260.57	256.54	260.23	1,497,654	+4.66(+1.82%)
May 16, 2022	254.58	258.39	251.56	255.56	1,608,688	+7.00(+2.82%)
May 13, 2022	250.35	251.24	247.45	248.56	1,585,100	-0.81(-0.32%)
May 12, 2022	248.79	250.04	243.84	249.37	1,747,041	-0.16(-0.07%)
May 11, 2022	249.45	256.56	249.04	249.53	1,471,051	-0.43(-0.17%)
May 10, 2022	251.28	253.60	248.03	249.96	1,681,859	-0.73(-0.29%)
May 09, 2022	255.86	255.96	249.07	250.69	2,323,791	-5.26(-2.06%)
May 06, 2022	245.31	256.54	244.58	255.96	2,302,591	+14.21(+5.88%)
May 05, 2022	243.49	245.32	239.55	241.75	1,697,831	-3.44(-1.40%)
May 04, 2022	237.97	246.18	235.82	245.19	1,179,011	+8.04(+3.39%)
May 03, 2022	236.62	240.37	236.22	237.15	1,163,556	+1.13(+0.48%)

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.