Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	122.08	123.64	121.70	122.20	682,115	+1.73(+1.44%)
Jul 28, 2022	120.01	122.11	118.24	120.47	415,840	-0.42(-0.35%)
Jul 27, 2022	119.30	121.33	119.27	120.89	399,335	+1.31(+1.10%)
Jul 26, 2022	118.72	120.67	118.63	119.58	392,453	+0.37(+0.31%)
Jul 25, 2022	117.13	119.44	116.65	119.21	305,988	+2.83(+2.43%)
Jul 22, 2022	116.35	117.48	115.37	116.38	183,827	-0.59(-0.51%)
Jul 21, 2022	115.34	116.99	114.86	116.97	203,083	+0.80(+0.69%)
Jul 20, 2022	114.11	116.59	114.07	116.18	220,756	+1.02(+0.89%)
Jul 19, 2022	113.71	115.98	113.71	115.16	255,443	+2.88(+2.56%)
Jul 18, 2022	113.56	114.60	111.97	112.28	224,045	+0.10(+0.09%)
Jul 15, 2022	110.29	113.35	109.34	112.17	346,353	+3.30(+3.03%)
Jul 14, 2022	107.27	109.24	106.93	108.88	440,187	-1.00(-0.91%)
Jul 13, 2022	110.05	110.53	108.32	109.88	313,711	+0.09(+0.08%)
Jul 12, 2022	108.15	111.70	108.15	109.79	255,310	+0.59(+0.54%)
Jul 11, 2022	108.95	109.98	108.69	109.20	231,464	-1.55(-1.40%)
Jul 08, 2022	111.54	111.58	110.08	110.75	131,466	-0.09(-0.08%)
Jul 07, 2022	110.15	111.18	110.15	110.84	229,067	+1.44(+1.32%)
Jul 06, 2022	109.50	110.48	108.01	109.40	212,262	-1.09(-0.98%)
Jul 05, 2022	108.59	110.54	107.89	110.49	239,202	-0.31(-0.28%)
Jul 01, 2022	108.22	111.02	107.62	110.80	268,042	+1.67(+1.53%)
Jun 30, 2022	108.10	110.48	107.17	109.13	357,832	-1.07(-0.97%)
Jun 29, 2022	111.44	111.74	109.72	110.20	351,276	-0.43(-0.39%)
Jun 28, 2022	112.34	113.03	110.54	110.63	317,392	-0.71(-0.64%)
Jun 27, 2022	111.85	112.46	110.14	111.34	331,180	+0.35(+0.31%)
Jun 24, 2022	107.76	111.40	107.69	110.99	774,233	+3.79(+3.53%)
Jun 23, 2022	111.11	111.11	105.59	107.21	532,527	-3.82(-3.44%)
Jun 22, 2022	109.60	111.69	109.21	111.03	274,200	+0.23(+0.21%)
Jun 21, 2022	112.32	112.32	110.46	110.80	319,908	+0.77(+0.70%)
Jun 17, 2022	110.73	112.46	109.64	110.03	593,702	+0.36(+0.32%)
Jun 16, 2022	109.94	110.41	107.66	109.67	588,439	-2.14(-1.91%)
Jun 15, 2022	110.67	113.82	110.11	111.81	794,978	+3.36(+3.09%)
Jun 14, 2022	107.60	108.88	107.04	108.45	442,999	+1.45(+1.36%)
Jun 13, 2022	106.73	108.19	105.74	107.00	482,279	-2.40(-2.19%)
Jun 10, 2022	110.39	111.52	109.03	109.40	509,228	-3.90(-3.44%)
Jun 09, 2022	116.94	117.17	113.22	113.30	371,628	-4.20(-3.57%)
Jun 08, 2022	119.03	119.09	116.71	117.50	236,506	-2.29(-1.91%)
Jun 07, 2022	117.34	119.79	117.09	119.78	337,425	+1.26(+1.06%)
Jun 06, 2022	119.02	120.27	117.59	118.53	196,180	+0.61(+0.52%)
Jun 03, 2022	120.14	120.14	117.67	117.92	288,731	-2.88(-2.38%)
Jun 02, 2022	116.74	120.92	116.10	120.80	449,659	+4.17(+3.58%)
Jun 01, 2022	117.69	117.69	114.53	116.63	306,225	-0.50(-0.42%)
May 31, 2022	117.18	118.20	115.42	117.12	434,524	-0.52(-0.44%)
May 27, 2022	115.80	117.69	115.80	117.64	568,852	+1.87(+1.61%)
May 26, 2022	114.36	116.35	114.36	115.77	390,148	+2.48(+2.19%)
May 25, 2022	110.68	113.33	110.43	113.30	301,153	+2.17(+1.95%)
May 24, 2022	111.85	111.94	109.13	111.12	282,900	-1.23(-1.09%)
May 23, 2022	111.78	113.48	110.43	112.36	278,216	+3.03(+2.77%)
May 20, 2022	110.92	111.88	106.83	109.33	450,625	-0.90(-0.82%)
May 19, 2022	111.20	112.15	109.14	110.23	561,732	-2.50(-2.21%)
May 18, 2022	116.16	116.35	112.19	112.73	384,295	-4.51(-3.85%)
May 17, 2022	116.16	117.55	115.37	117.24	286,342	+3.43(+3.01%)
May 16, 2022	115.62	115.95	112.99	113.81	341,173	-2.38(-2.04%)
May 13, 2022	116.28	117.16	114.62	116.18	321,438	+1.49(+1.30%)
May 12, 2022	114.11	115.71	112.67	114.69	356,215	-0.04(-0.03%)
May 11, 2022	117.11	119.21	114.49	114.73	360,214	-1.92(-1.65%)
May 10, 2022	118.22	119.65	114.56	116.65	416,522	-1.58(-1.34%)
May 09, 2022	120.85	121.92	117.66	118.23	408,076	-4.22(-3.45%)
May 06, 2022	122.02	122.76	120.39	122.45	511,716	+0.66(+0.54%)
May 05, 2022	125.71	125.71	120.53	121.79	452,436	-5.45(-4.28%)
May 04, 2022	124.29	127.53	123.03	127.24	418,272	+3.29(+2.65%)
May 03, 2022	123.00	124.53	121.62	123.95	478,387	+1.13(+0.92%)

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.