Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.66	86.74	85.51	86.67	1,682,664	+1.09(+1.27%)
Jul 28, 2022	84.85	85.70	84.13	85.58	2,691,833	+0.81(+0.96%)
Jul 27, 2022	83.49	85.04	83.43	84.77	2,905,076	+2.03(+2.45%)
Jul 26, 2022	83.33	83.42	82.61	82.74	3,441,050	-1.01(-1.21%)
Jul 25, 2022	83.83	83.91	83.36	83.76	7,607,910	+0.26(+0.31%)
Jul 22, 2022	84.30	84.64	83.09	83.50	1,795,679	-0.71(-0.85%)
Jul 21, 2022	83.22	84.24	82.94	84.21	3,682,498	+0.85(+1.02%)
Jul 20, 2022	83.05	83.67	82.78	83.36	1,904,228	+0.26(+0.31%)
Jul 19, 2022	81.93	83.19	81.93	83.10	2,273,426	+2.06(+2.54%)
Jul 18, 2022	82.10	82.32	80.81	81.05	2,991,263	-0.22(-0.27%)
Jul 15, 2022	80.77	81.27	80.24	81.27	4,905,932	+1.36(+1.70%)
Jul 14, 2022	79.14	85.66	78.61	79.91	2,360,957	-0.55(-0.68%)
Jul 13, 2022	79.61	81.01	79.55	80.46	3,068,539	-0.33(-0.41%)
Jul 12, 2022	81.08	81.57	80.45	80.79	3,095,882	-0.50(-0.62%)
Jul 11, 2022	81.71	81.80	81.14	81.29	4,515,776	-1.17(-1.42%)
Jul 08, 2022	82.15	82.88	81.85	82.45	2,826,348	-0.06(-0.07%)
Jul 07, 2022	81.73	82.65	81.73	82.51	3,313,828	+1.29(+1.59%)
Jul 06, 2022	81.05	81.62	80.50	81.22	3,658,414	+0.12(+0.14%)
Jul 05, 2022	80.04	81.12	79.51	81.10	5,294,481	-0.41(-0.51%)
Jul 01, 2022	80.57	81.59	80.02	81.52	3,348,161	+0.57(+0.70%)
Jun 30, 2022	80.53	81.47	79.88	80.95	5,657,799	-0.65(-0.79%)
Jun 29, 2022	81.90	82.04	81.31	81.60	3,720,356	-0.22(-0.27%)
Jun 28, 2022	83.55	83.99	81.78	81.82	3,318,359	-1.23(-1.48%)
Jun 27, 2022	83.51	83.57	82.87	83.04	4,283,790	-0.24(-0.29%)
Jun 24, 2022	81.64	83.31	81.64	83.28	3,476,996	+2.46(+3.04%)
Jun 23, 2022	80.69	80.97	79.87	80.82	3,825,106	+0.46(+0.58%)
Jun 22, 2022	79.87	81.19	79.67	80.36	3,782,482	-0.46(-0.57%)
Jun 21, 2022	80.42	81.13	80.33	80.82	5,007,842	+1.77(+2.23%)
Jun 17, 2022	79.22	79.79	78.41	79.06	5,054,909	-0.04(-0.05%)
Jun 16, 2022	79.49	79.71	78.60	79.10	3,786,208	-2.38(-2.93%)
Jun 15, 2022	81.00	82.34	80.00	81.48	3,793,588	+1.23(+1.53%)
Jun 14, 2022	80.72	81.08	79.58	80.25	6,396,183	-0.24(-0.30%)
Jun 13, 2022	81.39	81.78	80.21	80.50	4,370,279	-3.10(-3.71%)
Jun 10, 2022	84.37	84.63	83.49	83.59	3,705,722	-2.23(-2.60%)
Jun 09, 2022	87.41	87.76	85.82	85.82	3,710,457	-2.05(-2.33%)
Jun 08, 2022	88.37	88.67	87.71	87.87	3,477,677	-0.83(-0.94%)
Jun 07, 2022	87.32	88.78	87.19	88.70	3,721,476	+0.67(+0.76%)
Jun 06, 2022	88.82	89.00	87.84	88.03	3,183,342	+0.32(+0.36%)
Jun 03, 2022	88.14	88.42	87.55	87.72	2,202,895	-1.48(-1.66%)
Jun 02, 2022	87.66	89.21	87.29	89.20	2,670,935	+1.76(+2.01%)
Jun 01, 2022	88.70	88.81	86.95	87.44	3,261,054	-0.65(-0.74%)
May 31, 2022	88.48	88.85	87.78	88.09	4,635,281	-0.40(-0.45%)
May 27, 2022	87.36	88.50	87.29	88.49	1,679,968	+1.77(+2.04%)
May 26, 2022	85.45	87.05	85.45	86.72	1,734,052	+1.41(+1.65%)
May 25, 2022	84.29	85.68	84.26	85.32	2,149,071	+0.58(+0.69%)
May 24, 2022	84.53	84.95	83.58	84.74	1,845,679	-0.71(-0.83%)
May 23, 2022	84.72	85.59	84.30	85.44	2,034,790	+1.36(+1.61%)
May 20, 2022	84.74	84.82	82.41	84.08	2,372,548	+0.24(+0.29%)
May 19, 2022	83.34	84.60	83.14	83.85	6,210,408	+0.08(+0.09%)
May 18, 2022	85.83	85.90	83.51	83.77	3,658,249	-2.90(-3.34%)
May 17, 2022	86.37	86.69	85.65	86.67	2,622,923	+1.72(+2.03%)
May 16, 2022	84.87	85.61	84.41	84.95	2,168,582	-0.28(-0.33%)
May 13, 2022	84.03	85.39	83.92	85.22	2,878,165	+2.19(+2.64%)
May 12, 2022	82.52	83.73	81.76	83.03	5,371,408	-0.11(-0.14%)
May 11, 2022	84.29	85.33	83.00	83.15	6,599,301	-1.05(-1.25%)
May 10, 2022	85.24	85.49	83.35	84.20	6,294,312	+0.30(+0.35%)
May 09, 2022	85.33	85.52	83.62	83.90	6,052,624	-2.74(-3.17%)
May 06, 2022	86.88	87.39	85.76	86.65	4,801,201	-0.87(-0.99%)
May 05, 2022	89.54	89.54	86.67	87.52	4,379,881	-3.09(-3.41%)
May 04, 2022	88.41	90.79	87.70	90.61	4,325,927	+2.08(+2.35%)
May 03, 2022	88.27	88.88	87.96	88.52	3,864,869	+0.54(+0.61%)

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.