Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	190.50	193.81	188.75	193.06	85,632	+2.38(+1.25%)
Jul 28, 2022	188.72	191.22	187.85	190.69	90,315	+1.57(+0.83%)
Jul 27, 2022	187.98	189.87	185.90	189.12	52,883	+2.05(+1.10%)
Jul 26, 2022	185.71	187.34	183.82	187.07	51,762	+1.92(+1.04%)
Jul 25, 2022	185.83	186.90	183.38	185.15	75,440	-1.57(-0.84%)
Jul 22, 2022	186.25	187.04	184.63	186.71	68,136	+1.06(+0.57%)
Jul 21, 2022	181.71	185.81	181.16	185.65	74,713	+1.79(+0.98%)
Jul 20, 2022	180.76	184.59	179.59	183.86	75,395	+2.55(+1.41%)
Jul 19, 2022	174.51	181.66	174.51	181.30	115,005	+7.98(+4.61%)
Jul 18, 2022	174.55	176.76	172.44	173.32	78,717	-0.80(-0.46%)
Jul 15, 2022	174.63	176.37	173.56	174.12	94,007	+1.81(+1.05%)
Jul 14, 2022	176.51	178.92	169.91	172.31	110,230	-3.36(-1.91%)
Jul 13, 2022	174.22	177.93	173.44	175.67	61,544	-1.21(-0.69%)
Jul 12, 2022	176.44	177.51	174.67	176.88	156,654	+1.88(+1.08%)
Jul 11, 2022	175.03	176.66	174.05	175.00	60,024	-0.95(-0.54%)
Jul 08, 2022	175.74	179.85	174.87	175.94	109,556	-1.09(-0.62%)
Jul 07, 2022	172.72	178.30	170.37	177.04	127,136	+6.43(+3.77%)
Jul 06, 2022	170.82	172.51	168.68	170.61	99,081	-1.07(-0.63%)
Jul 05, 2022	167.89	172.13	165.33	171.68	129,802	+1.68(+0.99%)
Jul 01, 2022	168.01	174.03	168.01	170.01	121,403	+0.31(+0.19%)
Jun 30, 2022	158.50	169.89	158.50	169.69	174,860	+8.56(+5.32%)
Jun 29, 2022	159.66	162.44	156.23	161.13	71,189	+2.05(+1.29%)
Jun 28, 2022	163.83	164.20	158.65	159.08	80,690	-3.65(-2.24%)
Jun 27, 2022	162.92	164.36	161.43	162.73	80,042	+1.15(+0.71%)
Jun 24, 2022	157.43	162.50	157.41	161.57	122,044	+5.71(+3.66%)
Jun 23, 2022	154.28	156.33	153.96	155.87	77,228	+1.23(+0.80%)
Jun 22, 2022	153.50	157.27	153.50	154.63	79,828	-0.61(-0.39%)
Jun 21, 2022	155.69	155.98	153.61	155.25	68,543	+1.51(+0.98%)
Jun 17, 2022	156.15	156.21	153.21	153.74	102,670	+0.28(+0.19%)
Jun 16, 2022	155.70	155.70	152.48	153.45	82,276	-4.06(-2.58%)
Jun 15, 2022	157.40	159.31	155.34	157.51	61,585	+2.21(+1.42%)
Jun 14, 2022	159.08	159.69	153.83	155.30	83,118	-3.60(-2.26%)
Jun 13, 2022	161.58	163.72	158.20	158.90	86,460	-5.80(-3.52%)
Jun 10, 2022	166.61	166.61	164.47	164.70	41,644	-3.38(-2.01%)
Jun 09, 2022	167.17	169.91	166.84	168.08	41,305	-0.29(-0.17%)
Jun 08, 2022	171.05	171.83	167.06	168.36	53,008	-3.64(-2.11%)
Jun 07, 2022	169.08	172.41	168.68	172.00	63,572	+1.59(+0.93%)
Jun 06, 2022	168.91	172.28	168.91	170.41	60,416	+1.65(+0.98%)
Jun 03, 2022	165.62	168.81	165.62	168.76	55,510	+1.34(+0.80%)
Jun 02, 2022	163.04	168.05	162.22	167.42	73,593	+5.41(+3.34%)
Jun 01, 2022	160.80	163.24	160.05	162.01	55,467	+1.21(+0.75%)
May 31, 2022	160.81	161.74	158.92	160.80	85,030	-1.54(-0.95%)
May 27, 2022	160.12	162.68	160.12	162.34	65,864	+3.15(+1.98%)
May 26, 2022	158.65	160.65	158.08	159.20	48,401	+2.17(+1.38%)
May 25, 2022	156.46	159.37	156.46	157.02	48,580	-0.77(-0.49%)
May 24, 2022	157.45	158.65	154.15	157.79	47,404	+0.47(+0.30%)
May 23, 2022	158.59	159.84	156.55	157.32	67,935	-0.23(-0.14%)
May 20, 2022	156.75	157.55	154.32	157.54	66,906	+2.04(+1.31%)
May 19, 2022	156.62	158.42	155.28	155.51	81,712	-2.97(-1.87%)
May 18, 2022	162.73	163.21	157.58	158.48	102,322	-5.07(-3.10%)
May 17, 2022	163.56	165.79	162.45	163.55	60,540	+2.52(+1.56%)
May 16, 2022	158.50	161.87	156.46	161.03	78,866	+2.23(+1.41%)
May 13, 2022	157.89	160.04	155.96	158.79	93,108	+1.63(+1.04%)
May 12, 2022	160.41	162.29	153.52	157.16	106,908	-2.86(-1.79%)
May 11, 2022	162.32	163.73	158.87	160.02	65,314	-2.18(-1.35%)
May 10, 2022	165.03	166.16	159.00	162.21	74,141	-2.03(-1.23%)
May 09, 2022	162.00	165.79	162.00	164.23	64,271	+0.96(+0.59%)
May 06, 2022	163.28	164.89	161.35	163.27	51,949	-0.28(-0.17%)
May 05, 2022	167.26	167.47	162.13	163.55	58,237	-5.82(-3.44%)
May 04, 2022	165.00	170.04	165.00	169.37	59,743	+4.16(+2.52%)
May 03, 2022	166.26	166.50	163.46	165.21	68,719	-0.16(-0.10%)

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.