Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.62	86.17	85.44	85.91	9,706,244	+0.22(+0.26%)
Jul 28, 2022	85.16	85.73	84.85	85.69	8,167,675	+0.94(+1.12%)
Jul 27, 2022	84.31	85.09	84.25	84.74	9,723,228	+0.86(+1.03%)
Jul 26, 2022	84.32	84.34	83.82	83.88	6,008,747	-0.58(-0.69%)
Jul 25, 2022	84.67	84.67	84.22	84.46	6,362,544	-0.04(-0.05%)
Jul 22, 2022	84.80	85.22	84.21	84.50	9,939,747	-0.12(-0.14%)
Jul 21, 2022	83.56	84.68	83.41	84.62	16,985,716	+1.07(+1.28%)
Jul 20, 2022	83.33	84.22	83.33	83.55	29,910,826	+0.42(+0.50%)
Jul 19, 2022	82.44	83.39	82.38	83.13	9,533,427	+1.11(+1.36%)
Jul 18, 2022	83.08	83.08	81.96	82.02	8,280,921	-0.81(-0.98%)
Jul 15, 2022	82.03	82.85	82.00	82.83	15,706,841	+1.12(+1.37%)
Jul 14, 2022	81.36	81.82	80.76	81.70	10,809,874	-0.23(-0.28%)
Jul 13, 2022	81.33	82.21	81.13	81.94	12,424,326	-0.16(-0.20%)
Jul 12, 2022	81.79	82.20	81.78	82.10	8,669,663	+0.30(+0.37%)
Jul 11, 2022	82.04	82.22	81.75	81.79	4,914,882	-0.45(-0.55%)
Jul 08, 2022	81.86	82.30	81.57	82.25	9,735,485	+0.17(+0.21%)
Jul 07, 2022	81.11	82.14	81.11	82.08	11,992,381	+1.31(+1.62%)
Jul 06, 2022	80.90	81.14	80.63	80.77	7,074,353	-0.31(-0.38%)
Jul 05, 2022	80.63	81.13	80.13	81.08	9,530,001	-0.07(-0.09%)
Jul 01, 2022	80.54	81.47	80.54	81.15	11,732,985	+0.70(+0.87%)
Jun 30, 2022	80.22	80.68	79.91	80.45	10,777,742	-0.10(-0.12%)
Jun 29, 2022	80.59	80.68	80.30	80.55	7,463,628	-0.14(-0.18%)
Jun 28, 2022	81.67	81.90	80.67	80.69	11,791,565	-1.09(-1.33%)
Jun 27, 2022	82.17	82.25	81.77	81.78	6,522,806	-0.39(-0.47%)
Jun 24, 2022	81.80	82.52	81.65	82.17	13,686,047	+0.55(+0.67%)
Jun 23, 2022	81.11	81.66	81.11	81.62	9,887,891	+0.58(+0.71%)
Jun 22, 2022	80.91	81.30	80.81	81.05	12,461,269	+0.04(+0.05%)
Jun 21, 2022	81.78	81.86	80.95	81.00	9,785,322	-0.27(-0.34%)
Jun 17, 2022	81.01	81.66	80.82	81.28	19,236,674	+0.46(+0.57%)
Jun 16, 2022	81.07	81.22	80.21	80.82	16,241,129	-1.37(-1.66%)
Jun 15, 2022	81.62	82.64	81.15	82.18	21,153,956	+1.44(+1.78%)
Jun 14, 2022	80.49	81.45	80.07	80.75	24,328,888	+0.64(+0.80%)
Jun 13, 2022	81.30	81.52	79.66	80.11	49,717,308	-2.85(-3.43%)
Jun 10, 2022	83.81	83.81	82.57	82.95	22,984,764	-1.50(-1.77%)
Jun 09, 2022	84.89	85.12	84.35	84.45	18,462,224	-0.70(-0.82%)
Jun 08, 2022	85.81	85.81	85.12	85.15	10,058,233	-0.76(-0.89%)
Jun 07, 2022	85.44	85.98	85.42	85.92	10,701,682	+0.12(+0.13%)
Jun 06, 2022	86.29	86.59	85.67	85.80	9,277,849	-0.56(-0.65%)
Jun 03, 2022	86.62	86.67	86.30	86.36	10,310,411	-0.67(-0.77%)
Jun 02, 2022	86.64	87.06	86.55	87.03	8,560,616	+0.26(+0.30%)
Jun 01, 2022	87.05	87.27	86.57	86.78	24,851,676	-0.31(-0.36%)
May 31, 2022	87.29	87.36	86.79	87.09	26,079,326	-0.58(-0.66%)
May 27, 2022	87.35	87.72	87.02	87.67	14,009,922	+0.81(+0.94%)
May 26, 2022	85.84	86.95	85.82	86.86	18,406,964	+1.30(+1.52%)
May 25, 2022	84.26	85.69	84.26	85.56	12,077,885	+1.28(+1.52%)
May 24, 2022	83.69	84.39	83.67	84.28	9,587,147	+0.41(+0.48%)
May 23, 2022	83.69	83.94	83.67	83.88	7,534,744	+0.25(+0.30%)
May 20, 2022	83.83	83.96	83.31	83.63	7,983,029	-0.08(-0.09%)
May 19, 2022	83.08	83.81	82.98	83.71	14,494,490	+0.58(+0.70%)
May 18, 2022	83.47	83.48	83.04	83.13	10,928,382	-0.70(-0.83%)
May 17, 2022	84.20	84.20	83.65	83.82	10,277,515	-0.07(-0.08%)
May 16, 2022	84.11	84.24	83.81	83.89	10,158,777	-0.17(-0.20%)
May 13, 2022	84.14	84.33	83.67	84.06	19,894,594	+0.11(+0.13%)
May 12, 2022	83.93	84.27	83.60	83.96	13,030,970	-0.13(-0.16%)
May 11, 2022	84.33	84.87	84.08	84.09	14,903,785	-0.43(-0.51%)
May 10, 2022	84.69	84.92	84.19	84.52	14,680,274	+0.36(+0.43%)
May 09, 2022	84.52	84.78	84.07	84.16	11,561,976	-0.94(-1.11%)
May 06, 2022	85.17	85.49	84.87	85.10	14,245,366	-0.47(-0.55%)
May 05, 2022	86.71	86.71	85.30	85.57	18,748,094	-1.57(-1.80%)
May 04, 2022	86.29	87.35	85.68	87.14	19,475,878	+0.89(+1.03%)
May 03, 2022	85.88	86.42	85.88	86.25	16,299,668	+0.48(+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.