Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.71	84.25	83.53	84.00	9,927,631	+0.22(+0.26%)
Jul 28, 2022	83.26	83.82	82.96	83.78	8,353,969	+0.92(+1.11%)
Jul 27, 2022	82.43	83.19	82.37	82.85	9,945,003	+0.85(+1.03%)
Jul 26, 2022	82.44	82.46	81.95	82.01	6,145,799	-0.57(-0.69%)
Jul 25, 2022	82.78	82.78	82.34	82.57	6,507,666	-0.04(-0.05%)
Jul 22, 2022	82.91	83.32	82.33	82.62	10,166,461	-0.11(-0.14%)
Jul 21, 2022	81.69	82.79	81.55	82.73	17,373,140	+1.05(+1.28%)
Jul 20, 2022	81.47	82.34	81.47	81.69	30,593,054	+0.41(+0.50%)
Jul 19, 2022	80.61	81.53	80.54	81.28	9,750,873	+1.09(+1.36%)
Jul 18, 2022	81.22	81.22	80.13	80.19	8,469,798	-0.79(-0.98%)
Jul 15, 2022	80.20	81.01	80.17	80.98	16,065,095	+1.10(+1.37%)
Jul 14, 2022	79.54	80.00	78.96	79.88	11,056,434	-0.23(-0.28%)
Jul 13, 2022	79.52	80.38	79.32	80.11	12,707,709	-0.16(-0.20%)
Jul 12, 2022	79.97	80.37	79.96	80.27	8,867,407	+0.30(+0.37%)
Jul 11, 2022	80.21	80.39	79.93	79.97	5,026,984	-0.44(-0.55%)
Jul 08, 2022	80.04	80.46	79.75	80.41	9,957,540	+0.17(+0.21%)
Jul 07, 2022	79.30	80.31	79.30	80.25	12,265,912	+1.28(+1.62%)
Jul 06, 2022	79.10	79.33	78.83	78.97	7,235,710	-0.30(-0.38%)
Jul 05, 2022	78.84	79.32	78.34	79.27	9,747,369	-0.07(-0.09%)
Jul 01, 2022	78.74	79.66	78.74	79.34	12,000,600	+0.68(+0.87%)
Jun 30, 2022	78.43	78.88	78.13	78.66	11,023,613	-0.10(-0.12%)
Jun 29, 2022	78.79	78.88	78.51	78.75	7,633,894	-0.14(-0.18%)
Jun 28, 2022	79.85	80.07	78.87	78.89	12,060,564	-1.07(-1.33%)
Jun 27, 2022	80.34	80.42	79.94	79.96	6,671,610	-0.38(-0.47%)
Jun 24, 2022	79.98	80.68	79.83	80.34	13,998,265	+0.54(+0.67%)
Jun 23, 2022	79.30	79.84	79.30	79.80	10,113,462	+0.56(+0.71%)
Jun 22, 2022	79.11	79.49	79.01	79.24	12,745,546	+0.04(+0.05%)
Jun 21, 2022	79.95	80.03	79.15	79.20	10,008,553	-0.27(-0.34%)
Jun 17, 2022	79.21	79.84	79.02	79.47	19,675,518	+0.45(+0.57%)
Jun 16, 2022	79.27	79.40	78.42	79.01	16,611,635	-1.34(-1.66%)
Jun 15, 2022	79.80	80.80	79.34	80.35	21,636,538	+1.40(+1.78%)
Jun 14, 2022	78.69	79.63	78.29	78.95	24,883,900	+0.62(+0.80%)
Jun 13, 2022	79.48	79.70	77.88	78.32	50,851,504	-2.78(-3.43%)
Jun 10, 2022	81.95	81.95	80.73	81.10	23,509,112	-1.47(-1.77%)
Jun 09, 2022	82.99	83.22	82.47	82.57	18,883,400	-0.69(-0.82%)
Jun 08, 2022	83.90	83.90	83.22	83.25	10,287,690	-0.75(-0.89%)
Jun 07, 2022	83.53	84.06	83.52	84.00	10,945,818	+0.11(+0.13%)
Jun 06, 2022	84.36	84.66	83.76	83.89	9,489,503	-0.55(-0.65%)
Jun 03, 2022	84.69	84.74	84.37	84.43	10,545,621	-0.66(-0.77%)
Jun 02, 2022	84.70	85.12	84.62	85.09	8,755,908	+0.25(+0.30%)
Jun 01, 2022	85.11	85.32	84.64	84.84	25,418,612	-0.31(-0.36%)
May 31, 2022	85.35	85.42	84.86	85.15	26,674,212	-0.57(-0.66%)
May 27, 2022	85.40	85.77	85.08	85.72	14,329,497	+0.79(+0.94%)
May 26, 2022	83.92	85.01	83.91	84.92	18,826,840	+1.27(+1.52%)
May 25, 2022	82.38	83.78	82.38	83.66	12,353,389	+1.25(+1.52%)
May 24, 2022	81.82	82.51	81.81	82.40	9,805,836	+0.40(+0.48%)
May 23, 2022	81.82	82.07	81.80	82.01	7,706,617	+0.24(+0.30%)
May 20, 2022	81.96	82.09	81.45	81.76	8,165,127	-0.08(-0.09%)
May 19, 2022	81.23	81.94	81.13	81.84	14,825,119	+0.57(+0.70%)
May 18, 2022	81.61	81.62	81.19	81.27	11,177,665	-0.68(-0.83%)
May 17, 2022	82.33	82.33	81.78	81.95	10,511,951	-0.07(-0.08%)
May 16, 2022	82.23	82.36	81.94	82.02	10,390,505	-0.16(-0.20%)
May 13, 2022	82.27	82.45	81.81	82.19	20,348,402	+0.10(+0.13%)
May 12, 2022	82.06	82.39	81.74	82.08	13,328,214	-0.13(-0.16%)
May 11, 2022	82.45	82.98	82.20	82.21	15,243,749	-0.42(-0.51%)
May 10, 2022	82.80	83.03	82.31	82.64	15,015,140	+0.35(+0.43%)
May 09, 2022	82.64	82.89	82.20	82.28	11,825,711	-0.92(-1.11%)
May 06, 2022	83.27	83.59	82.97	83.21	14,570,312	-0.46(-0.55%)
May 05, 2022	84.78	84.78	83.40	83.66	19,175,750	-1.54(-1.80%)
May 04, 2022	84.36	85.40	83.77	85.20	19,920,134	+0.87(+1.03%)
May 03, 2022	83.97	84.49	83.97	84.33	16,671,474	+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.