Date	Open	High	Low	Close	Volume	Change (%)
Aug 17, 2022	185.23	186.88	181.45	183.35	44,651,500	-5.44(-2.88%)
Aug 16, 2022	189.20	191.42	185.01	188.79	45,164,288	-1.53(-0.80%)
Aug 15, 2022	187.01	191.64	186.13	190.32	45,743,440	+3.23(+1.73%)
Aug 12, 2022	181.60	187.18	179.53	187.09	47,809,840	+7.65(+4.26%)
Aug 11, 2022	181.31	187.07	178.76	179.44	50,915,860	-1.53(-0.85%)
Aug 10, 2022	176.98	181.18	173.17	180.97	59,715,452	+10.11(+5.92%)
Aug 09, 2022	172.52	174.47	167.24	170.86	66,797,716	-7.07(-3.97%)
Aug 08, 2022	175.02	182.39	172.42	177.93	98,302,248	-11.96(-6.30%)
Aug 05, 2022	188.10	192.29	186.66	189.89	38,615,336	-2.26(-1.18%)
Aug 04, 2022	188.49	192.74	187.60	192.15	40,950,548	+3.22(+1.70%)
Aug 03, 2022	181.84	189.68	181.39	188.93	41,805,764	+3.67(+1.98%)
Aug 02, 2022	181.22	189.38	181.00	185.26	48,905,144	+0.85(+0.46%)
Aug 01, 2022	181.82	188.46	179.90	184.41	47,627,368	+2.78(+1.53%)
Jul 29, 2022	178.13	182.44	176.92	181.63	43,550,384	+1.79(+1.00%)
Jul 28, 2022	179.75	181.40	174.40	179.84	47,429,376	+1.94(+1.09%)
Jul 27, 2022	170.32	179.36	169.13	177.90	56,927,508	+12.57(+7.60%)
Jul 26, 2022	168.89	169.19	164.78	165.33	39,700,536	-4.91(-2.88%)
Jul 25, 2022	170.19	171.24	166.49	170.24	48,046,672	-2.95(-1.70%)
Jul 22, 2022	178.93	179.67	171.37	173.19	53,667,376	-7.31(-4.05%)
Jul 21, 2022	178.85	181.44	175.45	180.50	55,651,468	+2.43(+1.36%)
Jul 20, 2022	169.47	179.32	168.01	178.07	76,009,816	+8.16(+4.80%)
Jul 19, 2022	164.86	171.10	161.72	169.91	70,160,392	+8.90(+5.53%)
Jul 18, 2022	163.02	168.97	160.02	161.01	66,961,440	+3.39(+2.15%)
Jul 15, 2022	156.59	157.82	154.45	157.62	38,593,608	+3.90(+2.54%)
Jul 14, 2022	151.08	154.73	147.28	153.72	45,566,488	+2.08(+1.37%)
Jul 13, 2022	145.90	153.75	144.65	151.64	52,160,752	+0.82(+0.54%)
Jul 12, 2022	152.68	154.31	148.78	150.82	45,820,600	-0.70(-0.46%)
Jul 11, 2022	155.26	155.27	150.38	151.52	43,775,388	-6.86(-4.33%)
Jul 08, 2022	154.30	160.37	153.89	158.38	46,804,016	-0.20(-0.13%)
Jul 07, 2022	154.55	159.45	153.89	158.58	49,264,152	+7.28(+4.81%)
Jul 06, 2022	150.10	153.19	147.89	151.30	52,875,436	+1.66(+1.11%)
Jul 05, 2022	141.75	149.71	140.55	149.64	65,165,652	+4.41(+3.04%)
Jul 01, 2022	148.99	150.63	143.92	145.23	57,780,632	-6.36(-4.20%)
Jun 30, 2022	153.61	155.67	148.62	151.59	68,583,256	-3.83(-2.46%)
Jun 29, 2022	158.14	158.20	151.70	155.42	48,221,952	-4.40(-2.75%)
Jun 28, 2022	169.00	172.02	159.45	159.82	46,165,072	-8.87(-5.26%)
Jun 27, 2022	173.12	173.30	166.25	168.69	42,782,880	-2.57(-1.50%)
Jun 24, 2022	165.00	171.40	163.10	171.26	47,215,292	+9.01(+5.55%)
Jun 23, 2022	165.18	165.85	158.53	162.25	46,342,440	-1.35(-0.83%)
Jun 22, 2022	162.26	166.62	161.80	163.60	43,744,096	-2.06(-1.24%)
Jun 21, 2022	164.74	170.08	164.07	165.66	48,303,544	+6.86(+4.32%)
Jun 17, 2022	156.48	159.95	153.28	158.80	63,033,660	+2.79(+1.79%)
Jun 16, 2022	158.60	159.42	154.01	156.01	56,948,756	-9.26(-5.60%)
Jun 15, 2022	160.95	168.68	159.26	165.27	56,354,984	+6.91(+4.36%)
Jun 14, 2022	157.31	160.66	154.12	158.36	46,923,960	+1.89(+1.21%)
Jun 13, 2022	160.00	163.12	156.06	156.47	60,366,392	-13.27(-7.82%)
Jun 10, 2022	176.00	176.97	168.69	169.74	46,564,968	-10.74(-5.95%)
Jun 09, 2022	184.81	189.33	180.41	180.48	39,536,576	-6.00(-3.22%)
Jun 08, 2022	187.99	191.80	185.35	186.48	36,297,684	-2.78(-1.47%)
Jun 07, 2022	184.72	190.00	181.88	189.26	38,865,112	+1.40(+0.75%)
Jun 06, 2022	191.39	193.37	185.64	187.86	42,209,964	+0.66(+0.35%)
Jun 03, 2022	190.82	193.32	185.22	187.20	60,028,044	-8.72(-4.45%)
Jun 02, 2022	182.92	196.19	181.98	195.92	64,914,328	+12.72(+6.94%)

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.