Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	166.03	166.66	164.27	165.25	1,620,805	-0.50(-0.30%)
Jul 28, 2022	159.90	166.00	159.62	165.75	1,565,320	+7.02(+4.42%)
Jul 27, 2022	159.47	160.14	157.16	158.73	1,183,207	-0.99(-0.62%)
Jul 26, 2022	156.74	159.97	156.49	159.72	1,371,776	+2.85(+1.82%)
Jul 25, 2022	157.67	157.93	155.41	156.87	1,220,485	-1.24(-0.79%)
Jul 22, 2022	158.99	160.11	156.31	158.11	1,148,847	-0.14(-0.09%)
Jul 21, 2022	156.97	159.82	154.24	158.25	1,709,637	+2.27(+1.45%)
Jul 20, 2022	158.26	159.75	155.86	155.98	1,990,049	-2.74(-1.73%)
Jul 19, 2022	156.69	158.81	155.60	158.72	1,727,435	+3.11(+2.00%)
Jul 18, 2022	158.77	158.93	155.14	155.61	1,861,035	-2.99(-1.89%)
Jul 15, 2022	158.18	160.17	157.38	158.60	1,704,153	+2.18(+1.39%)
Jul 14, 2022	153.96	156.82	153.77	156.43	1,388,079	+0.10(+0.06%)
Jul 13, 2022	154.47	157.80	154.09	156.33	1,118,935	-0.03(-0.02%)
Jul 12, 2022	156.61	158.64	155.50	156.35	1,542,387	-1.21(-0.77%)
Jul 11, 2022	156.35	157.83	154.10	157.56	1,880,416	+0.79(+0.50%)
Jul 08, 2022	156.18	157.86	155.27	156.78	1,123,183	-0.22(-0.14%)
Jul 07, 2022	157.25	158.85	155.76	157.00	1,286,598	-0.12(-0.08%)
Jul 06, 2022	158.05	159.81	156.90	157.11	1,408,206	+0.22(+0.14%)
Jul 05, 2022	156.78	157.01	152.89	156.90	1,667,792	-0.76(-0.48%)
Jul 01, 2022	153.42	158.09	153.04	157.65	1,649,957	+3.64(+2.36%)
Jun 30, 2022	154.38	155.83	153.00	154.01	2,455,354	+0.98(+0.64%)
Jun 29, 2022	151.53	153.85	149.19	153.03	2,173,384	-1.17(-0.76%)
Jun 28, 2022	159.16	159.29	153.55	154.21	2,162,511	-4.45(-2.81%)
Jun 27, 2022	159.64	161.33	158.19	158.66	1,544,462	-1.40(-0.87%)
Jun 24, 2022	158.06	160.68	154.90	160.06	2,454,530	+3.12(+1.99%)
Jun 23, 2022	154.43	157.76	154.05	156.94	1,758,155	+3.21(+2.09%)
Jun 22, 2022	147.56	156.87	147.27	153.73	2,728,698	+5.59(+3.77%)
Jun 21, 2022	143.61	148.89	143.60	148.14	2,476,629	+5.31(+3.72%)
Jun 17, 2022	143.35	145.43	141.89	142.83	3,427,953	+1.06(+0.75%)
Jun 16, 2022	143.22	144.66	140.59	141.77	2,274,799	-4.81(-3.28%)
Jun 15, 2022	146.67	149.18	144.34	146.58	3,225,000	+2.13(+1.48%)
Jun 14, 2022	150.46	151.02	143.78	144.45	3,525,506	-6.08(-4.04%)
Jun 13, 2022	153.36	155.66	149.81	150.53	1,912,481	-5.99(-3.83%)
Jun 10, 2022	160.54	161.02	156.40	156.52	2,072,743	-6.33(-3.89%)
Jun 09, 2022	166.36	168.47	162.61	162.85	1,523,752	-4.37(-2.61%)
Jun 08, 2022	166.59	170.19	166.53	167.22	1,406,267	-1.37(-0.81%)
Jun 07, 2022	166.72	168.67	163.86	168.59	2,380,877	+1.07(+0.64%)
Jun 06, 2022	167.09	168.71	165.71	167.52	1,429,193	+1.58(+0.95%)
Jun 03, 2022	168.35	169.16	165.69	165.94	1,958,704	-3.78(-2.23%)
Jun 02, 2022	167.09	169.77	159.67	169.72	2,972,596	-0.80(-0.47%)
Jun 01, 2022	172.30	172.30	169.22	170.52	1,164,868	-1.41(-0.82%)
May 31, 2022	172.60	173.69	170.52	171.93	2,589,249	-3.39(-1.93%)
May 27, 2022	171.02	175.83	171.02	175.32	1,462,603	+5.31(+3.12%)
May 26, 2022	173.16	173.89	169.00	170.01	1,220,669	-2.40(-1.39%)
May 25, 2022	171.39	173.60	169.58	172.41	1,771,638	-1.30(-0.75%)
May 24, 2022	167.81	174.20	166.87	173.71	1,596,499	+5.80(+3.46%)
May 23, 2022	166.76	168.33	165.12	167.91	1,527,192	+2.73(+1.65%)
May 20, 2022	163.09	165.85	161.66	165.18	1,656,340	+3.46(+2.14%)
May 19, 2022	158.29	162.76	157.89	161.72	1,931,731	+2.65(+1.66%)
May 18, 2022	160.43	160.94	158.43	159.07	1,802,585	-1.21(-0.76%)
May 17, 2022	160.55	160.73	157.16	160.28	1,848,240	+1.01(+0.63%)
May 16, 2022	159.67	161.07	158.74	159.28	1,864,823	-0.73(-0.45%)
May 13, 2022	157.57	160.05	156.00	160.00	2,046,143	+4.03(+2.58%)
May 12, 2022	154.84	156.53	153.47	155.98	1,588,141	+1.22(+0.79%)
May 11, 2022	154.90	157.18	154.50	154.75	1,757,444	+0.37(+0.24%)
May 10, 2022	160.33	161.13	153.26	154.38	1,927,031	-4.62(-2.90%)
May 09, 2022	164.43	164.52	158.42	159.00	2,133,993	-6.54(-3.95%)
May 06, 2022	163.36	165.69	162.38	165.54	2,070,294	+0.91(+0.56%)
May 05, 2022	166.66	167.69	163.09	164.63	1,537,192	-2.58(-1.54%)
May 04, 2022	166.84	167.94	164.20	167.21	2,135,737	+0.66(+0.40%)
May 03, 2022	165.02	168.39	164.05	166.55	1,486,844	+2.62(+1.60%)

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.