Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.70	84.24	83.53	83.99	9,928,029	+0.22(+0.26%)
Jul 28, 2022	83.26	83.82	82.95	83.77	8,354,303	+0.92(+1.12%)
Jul 27, 2022	82.42	83.19	82.37	82.85	9,945,400	+0.85(+1.03%)
Jul 26, 2022	82.44	82.46	81.94	82.00	6,146,045	-0.57(-0.69%)
Jul 25, 2022	82.78	82.78	82.34	82.57	6,507,926	-0.04(-0.05%)
Jul 22, 2022	82.90	83.31	82.33	82.61	10,166,868	-0.11(-0.14%)
Jul 21, 2022	81.69	82.79	81.54	82.73	17,373,836	+1.05(+1.28%)
Jul 20, 2022	81.46	82.34	81.46	81.68	30,594,278	+0.41(+0.50%)
Jul 19, 2022	80.60	81.53	80.54	81.27	9,751,263	+1.09(+1.36%)
Jul 18, 2022	81.22	81.22	80.12	80.18	8,470,137	-0.79(-0.98%)
Jul 15, 2022	80.20	81.00	80.17	80.98	16,065,738	+1.10(+1.37%)
Jul 14, 2022	79.54	79.99	78.95	79.88	11,056,876	-0.23(-0.28%)
Jul 13, 2022	79.51	80.38	79.32	80.11	12,708,218	-0.16(-0.20%)
Jul 12, 2022	79.97	80.36	79.96	80.26	8,867,762	+0.30(+0.37%)
Jul 11, 2022	80.21	80.38	79.92	79.97	5,027,185	-0.44(-0.55%)
Jul 08, 2022	80.04	80.46	79.75	80.41	9,957,938	+0.17(+0.21%)
Jul 07, 2022	79.29	80.31	79.29	80.24	12,266,403	+1.28(+1.62%)
Jul 06, 2022	79.09	79.33	78.83	78.96	7,236,000	-0.31(-0.38%)
Jul 05, 2022	78.83	79.32	78.34	79.27	9,747,759	-0.07(-0.09%)
Jul 01, 2022	78.74	79.65	78.74	79.34	12,001,080	+0.68(+0.87%)
Jun 30, 2022	78.43	78.88	78.13	78.66	11,024,055	-0.10(-0.12%)
Jun 29, 2022	78.79	78.88	78.51	78.75	7,634,200	-0.14(-0.18%)
Jun 28, 2022	79.84	80.07	78.86	78.89	12,061,047	-1.07(-1.33%)
Jun 27, 2022	80.34	80.42	79.94	79.96	6,671,878	-0.38(-0.47%)
Jun 24, 2022	79.97	80.68	79.83	80.34	13,998,826	+0.54(+0.67%)
Jun 23, 2022	79.30	79.84	79.30	79.80	10,113,868	+0.56(+0.71%)
Jun 22, 2022	79.11	79.49	79.00	79.24	12,746,057	+0.04(+0.05%)
Jun 21, 2022	79.95	80.03	79.15	79.19	10,008,954	-0.27(-0.34%)
Jun 17, 2022	79.20	79.84	79.02	79.46	19,676,306	+0.45(+0.57%)
Jun 16, 2022	79.26	79.40	78.42	79.01	16,612,301	-1.34(-1.66%)
Jun 15, 2022	79.80	80.80	79.34	80.35	21,637,406	+1.40(+1.78%)
Jun 14, 2022	78.69	79.63	78.28	78.94	24,884,896	+0.62(+0.80%)
Jun 13, 2022	79.48	79.70	77.88	78.32	50,853,540	-2.78(-3.43%)
Jun 10, 2022	81.94	81.94	80.73	81.10	23,510,054	-1.47(-1.77%)
Jun 09, 2022	82.99	83.22	82.47	82.57	18,884,156	-0.69(-0.82%)
Jun 08, 2022	83.89	83.89	83.22	83.25	10,288,102	-0.75(-0.89%)
Jun 07, 2022	83.53	84.06	83.51	84.00	10,946,257	+0.11(+0.13%)
Jun 06, 2022	84.36	84.66	83.76	83.88	9,489,884	-0.55(-0.65%)
Jun 03, 2022	84.68	84.73	84.37	84.43	10,546,044	-0.66(-0.77%)
Jun 02, 2022	84.70	85.12	84.61	85.09	8,756,259	+0.25(+0.30%)
Jun 01, 2022	85.11	85.32	84.64	84.84	25,419,632	-0.31(-0.36%)
May 31, 2022	85.34	85.41	84.85	85.15	26,675,282	-0.57(-0.66%)
May 27, 2022	85.40	85.76	85.08	85.72	14,330,072	+0.79(+0.94%)
May 26, 2022	83.92	85.01	83.90	84.92	18,827,594	+1.27(+1.52%)
May 25, 2022	82.37	83.77	82.37	83.65	12,353,884	+1.25(+1.52%)
May 24, 2022	81.82	82.50	81.80	82.40	9,806,229	+0.40(+0.48%)
May 23, 2022	81.82	82.06	81.80	82.00	7,706,926	+0.24(+0.30%)
May 20, 2022	81.96	82.09	81.45	81.76	8,165,454	-0.08(-0.10%)
May 19, 2022	81.23	81.93	81.12	81.84	14,825,713	+0.57(+0.70%)
May 18, 2022	81.61	81.61	81.18	81.27	11,178,113	-0.68(-0.83%)
May 17, 2022	82.32	82.32	81.78	81.95	10,512,373	-0.07(-0.08%)
May 16, 2022	82.23	82.36	81.94	82.02	10,390,922	-0.16(-0.20%)
May 13, 2022	82.26	82.44	81.80	82.18	20,349,220	+0.10(+0.13%)
May 12, 2022	82.05	82.38	81.73	82.08	13,328,749	-0.13(-0.16%)
May 11, 2022	82.44	82.97	82.20	82.21	15,244,361	-0.42(-0.51%)
May 10, 2022	82.80	83.02	82.30	82.63	15,015,742	+0.35(+0.43%)
May 09, 2022	82.63	82.88	82.19	82.28	11,826,186	-0.92(-1.11%)
May 06, 2022	83.26	83.58	82.97	83.20	14,570,896	-0.46(-0.55%)
May 05, 2022	84.77	84.77	83.39	83.66	19,176,518	-1.54(-1.80%)
May 04, 2022	84.36	85.40	83.76	85.20	19,920,934	+0.87(+1.03%)
May 03, 2022	83.96	84.49	83.96	84.33	16,672,143	+0.47(+0.56%)

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.