Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	222.50	227.55	220.86	226.58	206,916	+4.98(+2.25%)
Jul 28, 2022	218.15	221.93	217.33	221.59	174,233	+4.05(+1.86%)
Jul 27, 2022	213.85	218.25	213.50	217.54	175,451	+4.38(+2.05%)
Jul 26, 2022	212.49	213.77	210.88	213.17	213,093	-0.38(-0.18%)
Jul 25, 2022	215.35	215.63	212.01	213.55	207,270	-1.92(-0.89%)
Jul 22, 2022	215.99	217.59	214.72	215.47	181,263	-0.46(-0.21%)
Jul 21, 2022	214.53	216.11	212.47	215.93	226,946	+3.46(+1.63%)
Jul 20, 2022	210.83	212.73	209.55	212.47	163,637	+1.90(+0.90%)
Jul 19, 2022	205.40	210.78	204.56	210.57	195,373	+7.51(+3.70%)
Jul 18, 2022	203.90	205.99	202.44	203.06	266,101	-0.65(-0.32%)
Jul 15, 2022	201.62	204.48	200.66	203.70	174,833	+4.90(+2.47%)
Jul 14, 2022	198.21	199.19	195.51	198.80	196,798	-1.86(-0.93%)
Jul 13, 2022	199.09	201.98	197.89	200.66	211,376	-0.67(-0.33%)
Jul 12, 2022	203.70	204.98	200.13	201.33	177,542	-1.71(-0.84%)
Jul 11, 2022	202.56	204.21	201.37	203.03	172,967	-0.43(-0.21%)
Jul 08, 2022	206.42	206.42	201.06	203.47	187,363	-3.05(-1.48%)
Jul 07, 2022	201.47	206.62	201.47	206.52	248,215	+6.26(+3.13%)
Jul 06, 2022	197.84	201.78	195.89	200.26	203,212	+3.25(+1.65%)
Jul 05, 2022	195.87	201.06	191.55	197.01	266,638	-1.75(-0.88%)
Jul 01, 2022	197.69	205.89	196.21	198.77	300,544	+0.20(+0.10%)
Jun 30, 2022	195.84	199.84	194.69	198.57	293,303	+0.50(+0.25%)
Jun 29, 2022	199.78	199.78	196.27	198.07	231,836	-0.90(-0.45%)
Jun 28, 2022	201.62	205.19	198.14	198.97	285,738	-1.47(-0.73%)
Jun 27, 2022	201.08	202.07	199.38	200.45	209,396	-0.58(-0.29%)
Jun 24, 2022	197.36	201.05	197.05	201.03	388,050	+5.63(+2.88%)
Jun 23, 2022	195.07	195.56	193.50	195.39	183,435	+1.66(+0.86%)
Jun 22, 2022	192.16	194.46	191.51	193.74	246,917	-0.47(-0.24%)
Jun 21, 2022	193.50	195.41	191.17	194.21	247,528	+2.58(+1.35%)
Jun 17, 2022	191.97	195.54	191.43	191.63	654,349	-1.08(-0.56%)
Jun 16, 2022	196.03	196.57	191.36	192.71	355,099	-5.13(-2.59%)
Jun 15, 2022	198.94	200.64	196.11	197.84	213,861	+0.85(+0.43%)
Jun 14, 2022	198.59	199.77	195.75	196.98	161,235	-1.47(-0.74%)
Jun 13, 2022	198.52	200.65	196.38	198.46	197,747	-5.22(-2.56%)
Jun 10, 2022	206.77	207.76	203.39	203.67	156,767	-6.58(-3.13%)
Jun 09, 2022	213.87	215.29	209.94	210.25	172,590	-4.72(-2.19%)
Jun 08, 2022	216.01	217.96	214.74	214.97	141,801	-2.84(-1.31%)
Jun 07, 2022	215.60	218.03	213.87	217.82	121,466	+0.78(+0.36%)
Jun 06, 2022	218.40	218.88	216.27	217.03	120,060	+0.86(+0.40%)
Jun 03, 2022	216.46	217.70	213.99	216.17	178,029	-1.78(-0.81%)
Jun 02, 2022	212.52	218.15	209.86	217.94	168,707	+6.71(+3.18%)
Jun 01, 2022	215.05	215.05	209.29	211.24	182,765	-2.48(-1.16%)
May 31, 2022	213.90	215.81	210.89	213.72	483,248	-1.91(-0.89%)
May 27, 2022	212.33	215.63	212.20	215.63	289,397	+4.27(+2.02%)
May 26, 2022	210.89	213.18	210.43	211.36	237,920	+2.08(+0.99%)
May 25, 2022	204.89	209.81	204.89	209.28	364,070	+2.45(+1.19%)
May 24, 2022	210.67	213.73	204.10	206.83	335,615	+4.86(+2.41%)
May 23, 2022	202.83	203.59	200.52	201.97	334,004	+1.15(+0.57%)
May 20, 2022	203.25	203.25	197.17	200.82	330,527	-0.64(-0.32%)
May 19, 2022	199.77	204.15	198.63	201.45	212,069	+0.07(+0.03%)
May 18, 2022	208.84	210.44	200.95	201.39	233,749	-9.65(-4.57%)
May 17, 2022	208.69	211.54	207.13	211.03	164,389	+4.89(+2.37%)
May 16, 2022	206.41	206.87	202.88	206.14	180,138	-1.26(-0.61%)
May 13, 2022	206.56	209.31	204.89	207.40	194,295	+2.09(+1.02%)
May 12, 2022	202.99	206.54	202.34	205.31	301,403	+1.87(+0.92%)
May 11, 2022	202.77	208.02	201.29	203.44	215,825	-0.51(-0.25%)
May 10, 2022	206.88	207.26	200.45	203.95	266,892	-0.28(-0.14%)
May 09, 2022	204.08	206.93	202.92	204.23	287,738	-1.07(-0.52%)
May 06, 2022	207.34	209.04	202.38	205.30	215,400	-3.49(-1.67%)
May 05, 2022	215.68	217.91	207.42	208.79	252,232	-8.88(-4.08%)
May 04, 2022	211.65	222.24	210.69	217.67	294,811	+5.79(+2.73%)
May 03, 2022	213.91	214.45	210.85	211.88	215,237	-0.99(-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.