Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	104.70	105.15	103.32	103.36	70,196	-0.78(-0.75%)
Aug 30, 2022	106.31	106.34	103.65	104.15	54,042	-1.50(-1.42%)
Aug 29, 2022	105.78	106.43	104.86	105.64	85,839	-0.88(-0.83%)
Aug 26, 2022	110.68	110.68	106.46	106.52	62,956	-3.97(-3.59%)
Aug 25, 2022	108.88	110.52	108.76	110.49	89,511	+2.30(+2.12%)
Aug 24, 2022	107.11	108.53	107.11	108.19	116,260	+1.26(+1.18%)
Aug 23, 2022	107.36	108.16	106.62	106.94	33,878	-0.36(-0.33%)
Aug 22, 2022	108.68	109.02	107.08	107.29	133,390	-2.90(-2.63%)
Aug 19, 2022	111.29	111.50	109.94	110.19	66,307	-2.28(-2.02%)
Aug 18, 2022	112.44	112.61	111.87	112.47	37,649	+0.24(+0.21%)
Aug 17, 2022	113.08	113.08	111.86	112.23	96,887	-2.11(-1.84%)
Aug 16, 2022	113.71	114.91	113.37	114.34	54,368	+0.44(+0.38%)
Aug 15, 2022	113.23	114.49	113.08	113.91	109,126	+0.07(+0.06%)
Aug 12, 2022	111.37	113.85	110.51	113.84	80,466	+3.32(+3.00%)
Aug 11, 2022	111.19	112.33	110.25	110.52	94,481	+0.40(+0.36%)
Aug 10, 2022	109.22	110.66	108.79	110.13	91,012	+2.66(+2.48%)
Aug 09, 2022	107.89	108.22	106.94	107.46	52,618	-0.39(-0.36%)
Aug 08, 2022	108.22	109.44	107.31	107.85	100,746	+0.28(+0.26%)
Aug 05, 2022	107.23	108.12	106.63	107.57	56,615	-1.52(-1.39%)
Aug 04, 2022	109.31	109.89	108.83	109.09	60,338	+0.02(+0.02%)
Aug 03, 2022	108.93	109.40	106.92	109.07	76,759	+0.18(+0.16%)
Aug 02, 2022	108.36	110.34	107.85	108.89	94,339	-0.24(-0.22%)
Aug 01, 2022	107.92	109.55	107.17	109.13	100,182	+1.12(+1.04%)
Jul 29, 2022	106.20	108.27	105.73	108.01	62,057	+1.84(+1.73%)
Jul 28, 2022	104.23	106.18	103.20	106.17	126,235	+2.28(+2.19%)
Jul 27, 2022	103.63	104.37	102.60	103.89	76,918	+1.47(+1.43%)
Jul 26, 2022	103.11	103.50	102.34	102.42	57,051	-1.22(-1.18%)
Jul 25, 2022	103.23	104.06	102.02	103.64	119,752	+0.70(+0.68%)
Jul 22, 2022	105.07	105.25	102.58	102.94	43,778	-1.91(-1.82%)
Jul 21, 2022	104.30	104.88	103.25	104.85	51,137	+0.30(+0.28%)
Jul 20, 2022	102.84	104.87	102.78	104.55	69,487	+1.64(+1.60%)
Jul 19, 2022	99.61	102.98	99.61	102.91	74,259	+3.94(+3.98%)
Jul 18, 2022	100.73	101.54	98.59	98.97	103,932	-0.35(-0.35%)
Jul 15, 2022	98.98	99.34	97.78	99.31	94,472	+1.43(+1.46%)
Jul 14, 2022	97.18	97.97	96.52	97.89	78,310	-0.80(-0.81%)
Jul 13, 2022	98.28	99.63	98.08	98.69	82,608	-1.18(-1.18%)
Jul 12, 2022	99.04	101.10	99.04	99.87	144,128	+0.49(+0.49%)
Jul 11, 2022	100.85	101.15	99.13	99.38	74,604	-2.12(-2.09%)
Jul 08, 2022	101.16	102.25	100.66	101.50	70,228	-0.13(-0.13%)
Jul 07, 2022	99.87	101.94	99.87	101.63	202,320	+2.10(+2.11%)
Jul 06, 2022	99.05	100.02	97.95	99.53	70,084	+0.54(+0.55%)
Jul 05, 2022	99.31	99.31	95.84	98.99	79,214	-1.91(-1.89%)
Jul 01, 2022	99.56	101.08	98.72	100.90	87,072	+1.30(+1.30%)
Jun 30, 2022	96.71	99.93	96.32	99.60	130,559	+1.59(+1.63%)
Jun 29, 2022	99.12	99.12	96.52	98.01	76,417	-1.31(-1.32%)
Jun 28, 2022	101.23	102.49	99.29	99.31	46,684	-1.14(-1.13%)
Jun 27, 2022	100.79	101.08	99.64	100.45	277,946	-0.15(-0.15%)
Jun 24, 2022	98.26	100.69	98.26	100.60	79,069	+3.09(+3.17%)
Jun 23, 2022	98.02	98.31	96.02	97.51	53,373	-0.32(-0.32%)
Jun 22, 2022	96.77	98.90	96.77	97.83	149,061	-0.30(-0.30%)
Jun 21, 2022	97.82	99.10	96.99	98.13	152,056	+1.64(+1.70%)
Jun 17, 2022	95.38	96.98	94.39	96.49	122,714	+1.31(+1.37%)
Jun 16, 2022	97.60	97.71	94.83	95.18	86,693	-4.26(-4.29%)
Jun 15, 2022	98.54	100.35	97.70	99.44	126,160	+1.71(+1.75%)
Jun 14, 2022	99.09	99.22	96.77	97.73	130,899	-1.10(-1.11%)
Jun 13, 2022	100.66	100.66	98.23	98.83	156,168	-4.76(-4.59%)
Jun 10, 2022	105.07	105.30	103.27	103.59	185,240	-3.09(-2.89%)
Jun 09, 2022	108.90	109.22	106.66	106.67	69,287	-2.74(-2.50%)
Jun 08, 2022	110.51	111.05	109.09	109.41	47,093	-1.63(-1.47%)
Jun 07, 2022	108.39	111.11	108.11	111.04	71,094	+1.65(+1.51%)
Jun 06, 2022	109.88	110.34	108.97	109.39	66,473	+0.47(+0.44%)
Jun 03, 2022	108.64	109.21	108.24	108.92	53,340	-0.72(-0.66%)
Jun 02, 2022	107.39	109.70	106.89	109.64	61,814	+2.77(+2.59%)

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.