Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.12	85.67	84.95	85.42	9,762,581	+0.22(+0.26%)
Jul 28, 2022	84.67	85.24	84.36	85.19	8,215,082	+0.94(+1.11%)
Jul 27, 2022	83.82	84.60	83.77	84.25	9,779,664	+0.86(+1.03%)
Jul 26, 2022	83.84	83.86	83.33	83.39	6,043,624	-0.58(-0.69%)
Jul 25, 2022	84.18	84.18	83.73	83.97	6,399,474	-0.04(-0.05%)
Jul 22, 2022	84.31	84.72	83.72	84.02	9,997,440	-0.12(-0.14%)
Jul 21, 2022	83.08	84.19	82.92	84.13	17,084,306	+1.06(+1.28%)
Jul 20, 2022	82.85	83.73	82.85	83.07	30,084,436	+0.42(+0.50%)
Jul 19, 2022	81.97	82.91	81.91	82.65	9,588,762	+1.11(+1.36%)
Jul 18, 2022	82.60	82.60	81.48	81.54	8,328,985	-0.81(-0.98%)
Jul 15, 2022	81.56	82.38	81.52	82.35	15,798,008	+1.12(+1.37%)
Jul 14, 2022	80.89	81.35	80.29	81.23	10,872,617	-0.23(-0.28%)
Jul 13, 2022	80.86	81.74	80.67	81.46	12,496,440	-0.16(-0.20%)
Jul 12, 2022	81.32	81.72	81.31	81.62	8,719,984	+0.30(+0.37%)
Jul 11, 2022	81.57	81.75	81.28	81.32	4,943,409	-0.45(-0.55%)
Jul 08, 2022	81.39	81.82	81.10	81.77	9,791,992	+0.17(+0.21%)
Jul 07, 2022	80.64	81.67	80.64	81.60	12,061,988	+1.30(+1.62%)
Jul 06, 2022	80.43	80.67	80.16	80.30	7,115,415	-0.31(-0.38%)
Jul 05, 2022	80.17	80.66	79.66	80.61	9,585,316	-0.07(-0.09%)
Jul 01, 2022	80.07	81.00	80.07	80.68	11,801,086	+0.69(+0.87%)
Jun 30, 2022	79.76	80.22	79.45	79.99	10,840,299	-0.10(-0.12%)
Jun 29, 2022	80.12	80.22	79.84	80.09	7,506,948	-0.14(-0.18%)
Jun 28, 2022	81.20	81.43	80.20	80.23	11,860,006	-1.08(-1.33%)
Jun 27, 2022	81.70	81.78	81.29	81.31	6,560,666	-0.39(-0.47%)
Jun 24, 2022	81.33	82.04	81.18	81.70	13,765,484	+0.55(+0.67%)
Jun 23, 2022	80.64	81.19	80.64	81.15	9,945,283	+0.57(+0.71%)
Jun 22, 2022	80.45	80.84	80.34	80.58	12,533,597	+0.04(+0.05%)
Jun 21, 2022	81.30	81.39	80.49	80.54	9,842,118	-0.27(-0.34%)
Jun 17, 2022	80.54	81.19	80.36	80.81	19,348,328	+0.46(+0.57%)
Jun 16, 2022	80.61	80.75	79.75	80.35	16,335,396	-1.36(-1.66%)
Jun 15, 2022	81.15	82.17	80.69	81.71	21,276,738	+1.43(+1.78%)
Jun 14, 2022	80.02	80.98	79.61	80.28	24,470,098	+0.63(+0.80%)
Jun 13, 2022	80.83	81.05	79.20	79.65	50,005,880	-2.83(-3.43%)
Jun 10, 2022	83.33	83.33	82.10	82.48	23,118,174	-1.49(-1.77%)
Jun 09, 2022	84.40	84.63	83.86	83.97	18,569,384	-0.70(-0.82%)
Jun 08, 2022	85.32	85.32	84.63	84.66	10,116,613	-0.76(-0.89%)
Jun 07, 2022	84.94	85.48	84.93	85.42	10,763,797	+0.11(+0.13%)
Jun 06, 2022	85.79	86.09	85.18	85.31	9,331,700	-0.56(-0.65%)
Jun 03, 2022	86.12	86.17	85.80	85.86	10,370,256	-0.67(-0.77%)
Jun 02, 2022	86.14	86.56	86.05	86.53	8,610,304	+0.26(+0.30%)
Jun 01, 2022	86.55	86.76	86.07	86.28	24,995,920	-0.31(-0.36%)
May 31, 2022	86.79	86.86	86.29	86.59	26,230,698	-0.58(-0.66%)
May 27, 2022	86.84	87.22	86.52	87.17	14,091,239	+0.81(+0.94%)
May 26, 2022	85.34	86.45	85.32	86.36	18,513,804	+1.29(+1.52%)
May 25, 2022	83.77	85.19	83.77	85.07	12,147,988	+1.27(+1.52%)
May 24, 2022	83.21	83.90	83.19	83.80	9,642,793	+0.40(+0.48%)
May 23, 2022	83.21	83.45	83.19	83.39	7,578,478	+0.25(+0.30%)
May 20, 2022	83.35	83.48	82.83	83.15	8,029,365	-0.08(-0.09%)
May 19, 2022	82.60	83.32	82.50	83.23	14,578,620	+0.58(+0.70%)
May 18, 2022	82.99	83.00	82.56	82.65	10,991,813	-0.69(-0.83%)
May 17, 2022	83.72	83.72	83.16	83.34	10,337,168	-0.07(-0.08%)
May 16, 2022	83.62	83.75	83.33	83.41	10,217,741	-0.17(-0.20%)
May 13, 2022	83.66	83.84	83.19	83.58	20,010,068	+0.11(+0.13%)
May 12, 2022	83.45	83.78	83.12	83.47	13,106,605	-0.13(-0.16%)
May 11, 2022	83.84	84.38	83.59	83.60	14,990,290	-0.43(-0.51%)
May 10, 2022	84.20	84.43	83.70	84.03	14,765,482	+0.36(+0.43%)
May 09, 2022	84.03	84.29	83.59	83.67	11,629,084	-0.94(-1.11%)
May 06, 2022	84.67	85.00	84.38	84.61	14,328,050	-0.47(-0.55%)
May 05, 2022	86.21	86.21	84.81	85.08	18,856,912	-1.56(-1.80%)
May 04, 2022	85.79	86.84	85.18	86.64	19,588,920	+0.89(+1.03%)
May 03, 2022	85.39	85.92	85.39	85.75	16,394,276	+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.