Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	99.87	101.77	99.35	101.68	563,945	+2.01(+2.01%)
Jul 28, 2022	97.65	99.78	97.17	99.67	1,153,942	+2.09(+2.14%)
Jul 27, 2022	97.60	98.08	96.59	97.59	280,725	+0.71(+0.73%)
Jul 26, 2022	97.76	98.06	96.71	96.88	338,374	-1.45(-1.47%)
Jul 25, 2022	98.16	99.06	97.46	98.33	576,313	+0.38(+0.39%)
Jul 22, 2022	99.00	99.38	97.60	97.95	283,038	-0.75(-0.76%)
Jul 21, 2022	98.36	98.76	97.32	98.70	208,492	+0.26(+0.27%)
Jul 20, 2022	97.00	98.71	96.73	98.44	301,396	+1.27(+1.31%)
Jul 19, 2022	93.87	97.31	93.72	97.17	348,431	+3.37(+3.60%)
Jul 18, 2022	96.13	96.53	93.54	93.80	272,707	-1.17(-1.23%)
Jul 15, 2022	95.02	95.23	94.19	94.96	343,054	+0.82(+0.87%)
Jul 14, 2022	93.58	94.25	92.96	94.14	348,586	-1.03(-1.08%)
Jul 13, 2022	95.26	96.58	95.08	95.17	296,857	-1.47(-1.52%)
Jul 12, 2022	96.08	97.71	96.08	96.64	220,552	+0.15(+0.15%)
Jul 11, 2022	96.70	97.16	95.93	96.49	356,879	-0.80(-0.83%)
Jul 08, 2022	97.16	97.80	96.70	97.29	268,359	+0.08(+0.08%)
Jul 07, 2022	96.80	97.70	96.80	97.21	302,987	+0.82(+0.85%)
Jul 06, 2022	95.14	96.98	94.67	96.39	640,766	+1.22(+1.29%)
Jul 05, 2022	97.00	97.00	93.21	95.17	835,247	-3.04(-3.09%)
Jul 01, 2022	97.08	98.44	96.31	98.20	388,500	+1.06(+1.09%)
Jun 30, 2022	94.34	97.33	94.31	97.15	496,001	+1.73(+1.82%)
Jun 29, 2022	96.22	96.60	94.28	95.41	366,347	-0.56(-0.58%)
Jun 28, 2022	97.25	98.75	95.82	95.97	444,088	-0.64(-0.66%)
Jun 27, 2022	96.58	97.04	95.68	96.61	319,159	+0.19(+0.19%)
Jun 24, 2022	94.08	96.43	94.08	96.42	368,501	+2.98(+3.19%)
Jun 23, 2022	94.40	94.51	92.29	93.44	423,637	-0.74(-0.79%)
Jun 22, 2022	93.18	95.27	92.93	94.19	386,344	-0.40(-0.42%)
Jun 21, 2022	93.42	94.90	93.03	94.59	518,095	+2.52(+2.73%)
Jun 17, 2022	91.77	92.69	90.37	92.07	701,437	+0.32(+0.35%)
Jun 16, 2022	93.22	93.82	91.38	91.75	911,594	-3.21(-3.38%)
Jun 15, 2022	94.50	95.80	93.35	94.96	483,258	+1.30(+1.39%)
Jun 14, 2022	94.80	94.92	92.80	93.66	766,015	-0.85(-0.90%)
Jun 13, 2022	96.08	96.20	93.97	94.51	576,009	-3.67(-3.74%)
Jun 10, 2022	98.94	99.18	97.65	98.18	1,269,610	-2.17(-2.16%)
Jun 09, 2022	102.50	102.50	100.35	100.35	1,994,019	-2.17(-2.11%)
Jun 08, 2022	103.96	104.15	102.33	102.52	378,879	-1.94(-1.86%)
Jun 07, 2022	101.42	104.48	101.34	104.46	421,179	+2.41(+2.36%)
Jun 06, 2022	102.35	102.71	101.62	102.05	357,381	+0.42(+0.41%)
Jun 03, 2022	100.76	101.89	100.76	101.63	236,929	-0.06(-0.06%)
Jun 02, 2022	100.16	101.73	99.50	101.69	358,361	+1.97(+1.98%)
Jun 01, 2022	100.15	100.92	98.43	99.71	460,868	-0.12(-0.12%)
May 31, 2022	100.44	100.44	99.07	99.83	358,622	-1.21(-1.20%)
May 27, 2022	99.39	101.04	99.26	101.04	311,970	+2.07(+2.09%)
May 26, 2022	97.72	99.81	97.72	98.97	290,454	+1.58(+1.63%)
May 25, 2022	96.48	97.66	96.12	97.39	397,357	+0.82(+0.85%)
May 24, 2022	95.55	96.72	94.40	96.57	377,269	+0.71(+0.74%)
May 23, 2022	95.07	96.12	94.30	95.85	552,244	+1.80(+1.91%)
May 20, 2022	95.75	95.76	92.29	94.05	883,907	-0.88(-0.93%)
May 19, 2022	95.25	96.11	94.12	94.93	464,804	-1.16(-1.21%)
May 18, 2022	97.60	98.42	95.70	96.10	528,325	-2.47(-2.51%)
May 17, 2022	97.60	98.81	97.23	98.57	736,389	+2.28(+2.36%)
May 16, 2022	96.40	97.45	96.07	96.29	422,530	-0.16(-0.16%)
May 13, 2022	95.64	96.90	95.27	96.45	523,861	+1.60(+1.69%)
May 12, 2022	95.28	96.17	93.19	94.85	621,152	-0.63(-0.65%)
May 11, 2022	96.61	98.51	95.34	95.47	590,120	-1.06(-1.09%)
May 10, 2022	97.41	98.15	95.69	96.53	910,943	+0.18(+0.18%)
May 09, 2022	99.99	99.99	95.87	96.35	2,415,610	-4.47(-4.44%)
May 06, 2022	101.13	101.23	99.37	100.83	469,772	-0.67(-0.67%)
May 05, 2022	103.67	103.81	100.79	101.50	604,079	-2.51(-2.41%)
May 04, 2022	101.79	104.21	101.16	104.01	656,241	+2.67(+2.63%)
May 03, 2022	100.81	102.14	100.33	101.34	510,889	+0.80(+0.80%)

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.