Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	147.96	148.55	145.98	146.17	1,018,162	-1.90(-1.29%)
Sep 29, 2022	147.96	148.19	147.74	148.07	42,994	+0.35(+0.24%)
Sep 28, 2022	147.66	147.75	147.14	147.72	30,546	+1.78(+1.22%)
Sep 27, 2022	145.56	146.00	145.73	145.94	26,646	+0.42(+0.29%)
Sep 26, 2022	145.46	145.67	145.25	145.52	35,284	-0.55(-0.37%)
Sep 25, 2022	146.12	146.33	145.75	146.07	16,846	+0.57(+0.39%)
Sep 23, 2022	144.96	146.58	145.01	145.50	892,623	-0.29(-0.20%)
Sep 22, 2022	144.96	145.99	145.52	145.79	27,173	-3.52(-2.36%)
Sep 21, 2022	148.94	149.45	149.00	149.31	38,043	+0.29(+0.19%)
Sep 20, 2022	148.95	149.10	148.78	149.02	35,027	+0.45(+0.30%)
Sep 19, 2022	148.31	148.60	148.37	148.57	23,429	+0.32(+0.22%)
Sep 18, 2022	148.32	148.34	148.10	148.25	9,367	+0.87(+0.59%)
Sep 16, 2022	148.74	149.27	147.38	147.38	740,740	-1.61(-1.08%)
Sep 15, 2022	148.74	149.27	148.98	148.99	24,960	+0.45(+0.30%)
Sep 14, 2022	148.13	148.75	148.21	148.54	19,796	-2.13(-1.42%)
Sep 13, 2022	150.27	150.69	150.32	150.67	34,113	+1.04(+0.70%)
Sep 12, 2022	149.62	149.74	149.49	149.63	23,893	+1.05(+0.70%)
Sep 11, 2022	148.43	148.59	148.31	148.58	16,623	+0.84(+0.57%)
Sep 09, 2022	148.42	148.81	147.51	147.74	786,931	-0.71(-0.48%)
Sep 08, 2022	148.42	148.50	148.33	148.45	22,470	+0.84(+0.57%)
Sep 07, 2022	147.02	147.61	147.05	147.61	25,628	+2.22(+1.53%)
Sep 06, 2022	144.93	145.69	144.96	145.38	24,821	+1.95(+1.36%)
Sep 05, 2022	143.46	143.58	143.25	143.44	20,655	+0.66(+0.46%)
Sep 04, 2022	143.11	142.94	142.56	142.78	10,359	+0.49(+0.34%)
Sep 02, 2022	142.58	143.26	142.10	142.29	636,441	-0.47(-0.33%)
Sep 01, 2022	142.58	142.84	142.52	142.76	17,599	+0.47(+0.33%)
Aug 31, 2022	141.96	142.31	142.16	142.29	18,735	-0.19(-0.14%)
Aug 30, 2022	142.35	142.54	142.27	142.49	15,073	-0.80(-0.56%)
Aug 29, 2022	142.95	143.34	143.24	143.29	13,891	+0.75(+0.53%)
Aug 28, 2022	142.57	142.57	142.37	142.54	7,332	+1.64(+1.17%)
Aug 26, 2022	141.34	142.68	140.90	140.90	576,308	-0.82(-0.58%)
Aug 25, 2022	141.34	141.72	141.47	141.71	15,493	-0.12(-0.08%)
Aug 24, 2022	141.73	141.88	141.67	141.83	14,782	+0.04(+0.03%)
Aug 23, 2022	141.61	141.84	141.56	141.79	13,312	-0.80(-0.56%)
Aug 22, 2022	142.54	142.63	142.46	142.59	18,063	-0.36(-0.25%)
Aug 21, 2022	142.77	142.95	142.62	142.94	4,367	+0.79(+0.56%)
Aug 19, 2022	141.97	143.30	141.74	142.16	531,737	+0.18(+0.13%)
Aug 18, 2022	141.97	142.06	141.74	141.97	13,922	-0.01(-0.01%)
Aug 17, 2022	141.82	142.00	141.76	141.98	15,401	+0.60(+0.43%)
Aug 16, 2022	141.23	141.43	140.95	141.38	21,216	+0.74(+0.53%)
Aug 15, 2022	140.74	140.75	140.51	140.64	29,484	-1.05(-0.74%)
Aug 14, 2022	141.74	141.82	141.65	141.69	7,135	+0.29(+0.21%)
Aug 12, 2022	141.07	142.13	140.88	141.40	523,493	+0.13(+0.09%)
Aug 11, 2022	141.07	141.29	140.88	141.27	16,766	+0.32(+0.22%)
Aug 10, 2022	140.94	141.03	140.68	140.95	21,718	-0.70(-0.50%)
Aug 09, 2022	141.58	141.69	141.60	141.66	15,015	+0.37(+0.26%)
Aug 08, 2022	141.03	141.30	141.08	141.28	18,766	+0.90(+0.64%)
Aug 07, 2022	140.35	140.52	140.31	140.38	12,844	+0.27(+0.20%)
Aug 05, 2022	138.68	140.67	138.90	140.11	719,051	+1.01(+0.72%)
Aug 04, 2022	138.68	139.35	139.03	139.10	25,707	-0.34(-0.24%)
Aug 03, 2022	139.19	139.49	139.04	139.44	21,858	+0.28(+0.20%)
Aug 02, 2022	138.90	139.17	138.85	139.16	29,153	+0.66(+0.48%)
Aug 01, 2022	138.51	138.63	138.36	138.50	24,834	-1.56(-1.12%)
Jul 31, 2022	139.81	140.07	139.78	140.06	8,798	+0.49(+0.35%)
Jul 29, 2022	140.28	141.05	139.32	139.57	821,439	-1.10(-0.78%)
Jul 28, 2022	140.28	140.90	140.54	140.67	24,687	-1.52(-1.07%)
Jul 27, 2022	142.15	142.31	142.07	142.19	26,601	-0.05(-0.04%)
Jul 26, 2022	142.02	142.25	142.01	142.24	22,833	+0.77(+0.55%)
Jul 25, 2022	141.42	141.69	141.46	141.47	16,226	-0.10(-0.07%)
Jul 24, 2022	141.40	141.63	141.27	141.57	9,959	+1.27(+0.90%)
Jul 22, 2022	142.01	142.43	140.30	140.30	803,624	-1.60(-1.13%)
Jul 21, 2022	142.01	142.27	141.87	141.90	29,057	-0.58(-0.41%)
Jul 20, 2022	141.98	142.49	142.24	142.48	26,550	-0.08(-0.06%)
Jul 19, 2022	142.33	142.67	142.43	142.56	27,429	+1.28(+0.91%)
Jul 18, 2022	141.06	141.38	141.12	141.28	22,863	-0.49(-0.34%)
Jul 17, 2022	142.07	141.88	141.67	141.77	7,465	+0.24(+0.17%)
Jul 15, 2022	140.70	141.91	141.00	141.53	716,490	+0.16(+0.11%)
Jul 14, 2022	140.70	141.41	141.10	141.37	22,247	+1.06(+0.75%)
Jul 13, 2022	140.06	140.38	140.10	140.32	24,356	+1.04(+0.74%)
Jul 12, 2022	139.19	139.37	139.00	139.28	18,876	-0.41(-0.30%)
Jul 11, 2022	139.51	139.89	139.60	139.70	23,119	+0.37(+0.26%)
Jul 10, 2022	139.10	139.36	139.19	139.33	9,888	+0.48(+0.35%)
Jul 08, 2022	139.42	139.84	138.67	138.85	760,960	-0.71(-0.51%)
Jul 07, 2022	139.42	139.69	139.44	139.56	20,266	-0.62(-0.44%)
Jul 06, 2022	139.82	140.22	139.69	140.18	24,925	+0.28(+0.20%)
Jul 05, 2022	140.15	140.26	139.85	139.89	22,829	-1.49(-1.05%)
Jul 04, 2022	141.04	141.40	141.05	141.38	20,411	+0.38(+0.27%)
Jul 03, 2022	140.75	141.02	140.74	141.00	10,160	+0.70(+0.50%)

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.