Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	124.71	128.29	124.71	128.26	35,131	+3.33(+2.67%)
Jul 28, 2022	122.66	125.13	122.41	124.93	18,113	+2.43(+1.98%)
Jul 27, 2022	120.24	123.42	120.24	122.50	31,807	+2.13(+1.77%)
Jul 26, 2022	120.81	121.87	119.90	120.37	38,648	-0.67(-0.56%)
Jul 25, 2022	119.67	121.52	118.25	121.05	24,041	+1.36(+1.13%)
Jul 22, 2022	118.94	120.41	118.25	119.69	26,703	-1.28(-1.06%)
Jul 21, 2022	119.38	121.16	118.54	120.97	24,385	+0.63(+0.53%)
Jul 20, 2022	117.97	120.58	117.37	120.33	31,347	+2.48(+2.10%)
Jul 19, 2022	115.79	118.59	115.79	117.86	38,919	+3.80(+3.33%)
Jul 18, 2022	115.97	115.97	113.63	114.06	34,328	-0.50(-0.44%)
Jul 15, 2022	114.19	115.12	112.69	114.56	29,632	+2.31(+2.06%)
Jul 14, 2022	110.46	112.69	109.82	112.25	27,006	-0.09(-0.08%)
Jul 13, 2022	112.15	112.60	110.75	112.34	35,387	-0.59(-0.53%)
Jul 12, 2022	114.78	115.16	112.75	112.94	36,311	-1.79(-1.56%)
Jul 11, 2022	114.58	115.49	114.19	114.73	34,710	-0.68(-0.59%)
Jul 08, 2022	115.66	117.41	114.37	115.41	31,771	-0.67(-0.58%)
Jul 07, 2022	113.78	116.09	113.41	116.08	26,763	+3.40(+3.02%)
Jul 06, 2022	115.49	115.49	111.90	112.68	39,767	-2.79(-2.42%)
Jul 05, 2022	115.00	118.25	112.46	115.47	80,030	-1.77(-1.51%)
Jul 01, 2022	115.84	117.65	113.80	117.24	42,159	+2.03(+1.76%)
Jun 30, 2022	112.42	116.08	112.42	115.21	46,498	+1.25(+1.09%)
Jun 29, 2022	113.26	114.32	109.93	113.97	33,776	+1.53(+1.36%)
Jun 28, 2022	116.65	116.77	112.16	112.43	33,257	-3.21(-2.77%)
Jun 27, 2022	118.59	118.59	115.03	115.64	37,956	-1.68(-1.43%)
Jun 24, 2022	113.93	117.86	113.93	117.32	141,655	+3.70(+3.26%)
Jun 23, 2022	117.62	118.79	112.57	113.62	40,943	-4.59(-3.88%)
Jun 22, 2022	114.83	119.81	114.83	118.21	60,135	+2.31(+1.99%)
Jun 21, 2022	112.53	116.73	112.15	115.91	67,117	+3.82(+3.41%)
Jun 17, 2022	109.51	112.50	109.18	112.09	85,749	+3.40(+3.13%)
Jun 16, 2022	111.57	113.39	107.90	108.68	63,328	-4.49(-3.97%)
Jun 15, 2022	112.01	114.03	111.33	113.17	45,619	+2.53(+2.29%)
Jun 14, 2022	110.75	112.16	109.07	110.64	39,166	-0.41(-0.37%)
Jun 13, 2022	110.81	111.30	108.17	111.05	38,127	-1.66(-1.47%)
Jun 10, 2022	113.94	114.27	111.51	112.71	23,439	-2.18(-1.89%)
Jun 09, 2022	115.62	116.85	114.89	114.89	21,471	-2.03(-1.74%)
Jun 08, 2022	119.70	119.70	116.91	116.92	19,612	-2.43(-2.04%)
Jun 07, 2022	118.66	119.45	117.92	119.35	20,782	+0.46(+0.39%)
Jun 06, 2022	118.44	119.64	118.10	118.89	37,948	+0.26(+0.22%)
Jun 03, 2022	119.71	120.85	118.50	118.63	26,217	-2.27(-1.87%)
Jun 02, 2022	117.35	121.39	117.35	120.89	35,565	+3.63(+3.10%)
Jun 01, 2022	116.17	117.28	113.45	117.26	39,643	+0.86(+0.74%)
May 31, 2022	116.27	116.87	114.30	116.40	57,531	+0.16(+0.14%)
May 27, 2022	116.67	117.24	115.29	116.24	36,415	+0.67(+0.58%)
May 26, 2022	115.08	116.34	114.83	115.57	31,940	+2.05(+1.80%)
May 25, 2022	111.33	113.99	111.33	113.52	33,615	+1.71(+1.53%)
May 24, 2022	110.68	112.22	107.86	111.81	28,487	+0.93(+0.84%)
May 23, 2022	112.15	112.86	110.59	110.88	30,700	+0.48(+0.44%)
May 20, 2022	112.67	113.60	107.21	110.39	60,928	-1.21(-1.08%)
May 19, 2022	111.97	113.34	110.64	111.60	48,787	-0.65(-0.58%)
May 18, 2022	113.11	115.47	111.58	112.25	52,642	-2.38(-2.07%)
May 17, 2022	114.00	115.69	114.00	114.63	27,876	+2.57(+2.30%)
May 16, 2022	111.67	113.48	110.87	112.06	33,411	-0.69(-0.61%)
May 13, 2022	113.11	114.34	111.48	112.75	25,906	+0.44(+0.39%)
May 12, 2022	110.47	112.56	108.47	112.31	34,285	+1.85(+1.67%)
May 11, 2022	111.82	114.93	110.26	110.46	30,166	-2.02(-1.79%)
May 10, 2022	113.49	113.73	108.17	112.48	43,577	-1.26(-1.10%)
May 09, 2022	114.44	114.80	112.10	113.74	46,175	-1.84(-1.59%)
May 06, 2022	118.75	118.88	115.47	115.58	63,170	-4.63(-3.85%)
May 05, 2022	130.35	132.22	120.02	120.21	48,029	-7.96(-6.21%)
May 04, 2022	125.34	129.18	124.40	128.17	28,563	+2.05(+1.62%)
May 03, 2022	124.91	126.97	124.71	126.12	35,258	+0.30(+0.24%)

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.