Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	395.50	400.79	394.71	399.78	89,661,456	+5.75(+1.46%)
Jul 28, 2022	389.98	394.74	386.35	394.03	76,437,952	+4.88(+1.25%)
Jul 27, 2022	382.67	390.94	382.37	389.15	84,814,680	+9.85(+2.60%)
Jul 26, 2022	382.17	382.38	378.39	379.30	54,472,104	-4.54(-1.18%)
Jul 25, 2022	384.02	384.72	381.56	383.85	55,140,336	+0.47(+0.12%)
Jul 22, 2022	387.10	388.32	381.11	383.38	74,452,848	-3.59(-0.93%)
Jul 21, 2022	382.48	386.98	380.02	386.97	66,811,704	+3.90(+1.02%)
Jul 20, 2022	380.84	384.51	379.44	383.07	73,951,304	+2.43(+0.64%)
Jul 19, 2022	374.64	381.23	373.97	380.64	80,907,296	+10.01(+2.70%)
Jul 18, 2022	376.87	377.56	369.38	370.63	65,079,104	-3.09(-0.83%)
Jul 15, 2022	371.21	373.83	369.26	373.71	82,068,512	+7.01(+1.91%)
Jul 14, 2022	362.54	367.81	360.04	366.71	92,601,560	-0.89(-0.24%)
Jul 13, 2022	363.98	370.60	363.55	367.60	86,711,024	-1.94(-0.53%)
Jul 12, 2022	372.28	374.71	367.76	369.54	64,058,428	-3.30(-0.88%)
Jul 11, 2022	374.41	375.40	372.13	372.84	60,101,116	-4.31(-1.14%)
Jul 08, 2022	375.79	379.06	374.23	377.15	75,138,872	-0.31(-0.08%)
Jul 07, 2022	373.70	378.27	371.91	377.46	66,435,056	+5.57(+1.50%)
Jul 06, 2022	370.78	374.43	368.35	371.89	72,518,712	+1.25(+0.34%)
Jul 05, 2022	364.74	370.65	361.85	370.64	83,822,752	+0.70(+0.19%)
Jul 01, 2022	365.40	370.39	362.72	369.94	77,178,464	+3.87(+1.06%)
Jun 30, 2022	365.09	369.35	361.52	366.07	116,377,496	-3.00(-0.81%)
Jun 29, 2022	369.93	370.94	367.20	369.07	67,715,464	-0.30(-0.08%)
Jun 28, 2022	378.66	381.51	369.25	369.37	89,292,968	-7.70(-2.04%)
Jun 27, 2022	379.46	379.76	375.96	377.07	68,312,912	-1.45(-0.38%)
Jun 24, 2022	370.10	378.53	370.06	378.52	101,179,928	+11.66(+3.18%)
Jun 23, 2022	365.48	367.60	361.84	366.85	82,090,384	+3.56(+0.98%)
Jun 22, 2022	359.63	367.50	359.21	363.29	92,647,888	-0.66(-0.18%)
Jun 21, 2022	360.87	365.37	360.79	363.95	79,635,728	+8.94(+2.52%)
Jun 17, 2022	354.68	358.43	351.46	355.02	115,105,248	+0.76(+0.22%)
Jun 16, 2022	357.98	358.40	351.77	354.25	139,695,296	-12.13(-3.31%)
Jun 15, 2022	364.60	370.92	359.54	366.38	129,933,896	+5.15(+1.43%)
Jun 14, 2022	364.11	365.16	358.06	361.23	107,575,944	-1.09(-0.30%)
Jun 13, 2022	367.01	368.90	360.68	362.32	176,143,088	-14.30(-3.80%)
Jun 10, 2022	381.53	382.39	376.57	376.62	137,544,992	-11.25(-2.90%)
Jun 09, 2022	395.50	397.82	387.87	387.87	89,233,352	-9.45(-2.38%)
Jun 08, 2022	399.93	401.76	396.51	397.31	66,586,880	-4.37(-1.09%)
Jun 07, 2022	394.30	402.15	393.83	401.68	61,237,508	+3.82(+0.96%)
Jun 06, 2022	400.75	402.52	396.67	397.87	59,476,256	+1.21(+0.30%)
Jun 03, 2022	398.45	400.04	395.66	396.66	74,513,440	-6.62(-1.64%)
Jun 02, 2022	395.58	403.32	393.28	403.28	82,665,608	+7.54(+1.90%)
Jun 01, 2022	401.13	402.17	393.17	395.74	89,495,200	-3.23(-0.81%)
May 31, 2022	399.57	402.38	396.17	398.97	99,272,104	-2.25(-0.56%)
May 27, 2022	394.12	401.33	393.91	401.22	87,735,488	+9.61(+2.45%)
May 26, 2022	385.19	393.28	384.98	391.61	84,969,512	+7.67(+2.00%)
May 25, 2022	379.04	385.94	378.64	383.93	94,647,616	+3.36(+0.88%)
May 24, 2022	379.29	381.79	373.88	380.57	94,698,552	-2.93(-0.76%)
May 23, 2022	379.55	384.28	377.18	383.50	78,928,624	+7.04(+1.87%)
May 20, 2022	379.95	383.61	367.67	376.45	135,238,496	+0.16(+0.04%)
May 19, 2022	375.48	380.81	374.02	376.29	103,576,872	-2.32(-0.61%)
May 18, 2022	389.86	390.15	377.34	378.61	121,543,728	-15.90(-4.03%)
May 17, 2022	392.78	394.75	388.97	394.51	85,877,440	+7.95(+2.06%)
May 16, 2022	386.45	390.31	384.16	386.56	81,937,872	-1.58(-0.41%)
May 13, 2022	383.30	389.55	382.23	388.14	107,950,672	+9.06(+2.39%)
May 12, 2022	376.20	382.42	372.13	379.07	130,381,776	-0.40(-0.10%)
May 11, 2022	384.61	390.38	378.71	379.47	147,367,264	-6.12(-1.59%)
May 10, 2022	390.81	392.35	381.47	385.60	137,942,720	+0.89(+0.23%)
May 09, 2022	391.40	392.67	383.09	384.71	162,832,656	-12.72(-3.20%)
May 06, 2022	397.20	400.77	392.01	397.43	157,083,280	-2.39(-0.60%)
May 05, 2022	410.19	410.63	395.66	399.82	178,808,432	-14.73(-3.55%)
May 04, 2022	402.98	415.13	399.72	414.55	149,251,712	+12.25(+3.05%)
May 03, 2022	400.98	404.76	399.38	402.30	103,764,120	+1.84(+0.46%)

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.