Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.95	103.89	101.42	103.80	552,433	+2.05(+2.01%)
Jul 28, 2022	99.68	101.86	99.19	101.75	1,130,385	+2.13(+2.14%)
Jul 27, 2022	99.63	100.13	98.60	99.62	274,995	+0.72(+0.73%)
Jul 26, 2022	99.80	100.10	98.73	98.90	331,467	-1.48(-1.47%)
Jul 25, 2022	100.21	101.12	99.49	100.38	564,548	+0.39(+0.39%)
Jul 22, 2022	101.06	101.45	99.63	99.99	277,260	-0.77(-0.76%)
Jul 21, 2022	100.41	100.82	99.35	100.76	204,236	+0.27(+0.27%)
Jul 20, 2022	99.02	100.77	98.75	100.49	295,244	+1.30(+1.31%)
Jul 19, 2022	95.83	99.34	95.67	99.19	341,318	+3.44(+3.60%)
Jul 18, 2022	98.13	98.54	95.49	95.75	267,140	-1.19(-1.23%)
Jul 15, 2022	97.00	97.21	96.15	96.94	336,051	+0.84(+0.87%)
Jul 14, 2022	95.53	96.21	94.89	96.10	341,470	-1.05(-1.08%)
Jul 13, 2022	97.25	98.59	97.06	97.15	290,797	-1.50(-1.52%)
Jul 12, 2022	98.08	99.75	98.08	98.65	216,050	+0.15(+0.15%)
Jul 11, 2022	98.72	99.19	97.93	98.50	349,594	-0.82(-0.83%)
Jul 08, 2022	99.18	99.84	98.72	99.32	262,881	+0.08(+0.08%)
Jul 07, 2022	98.82	99.74	98.82	99.24	296,802	+0.84(+0.85%)
Jul 06, 2022	97.12	99.00	96.64	98.40	627,685	+1.25(+1.29%)
Jul 05, 2022	99.02	99.02	95.15	97.15	818,196	-3.10(-3.09%)
Jul 01, 2022	99.10	100.49	98.32	100.25	380,569	+1.08(+1.09%)
Jun 30, 2022	96.31	99.36	96.28	99.17	485,876	+1.77(+1.82%)
Jun 29, 2022	98.23	98.61	96.24	97.40	358,869	-0.57(-0.58%)
Jun 28, 2022	99.28	100.81	97.82	97.97	435,023	-0.65(-0.66%)
Jun 27, 2022	98.59	99.06	97.67	98.62	312,644	+0.19(+0.19%)
Jun 24, 2022	96.04	98.44	96.04	98.43	360,979	+3.04(+3.19%)
Jun 23, 2022	96.37	96.48	94.21	95.39	414,989	-0.76(-0.79%)
Jun 22, 2022	95.12	97.26	94.87	96.15	378,457	-0.41(-0.42%)
Jun 21, 2022	95.37	96.88	94.97	96.56	507,519	+2.57(+2.73%)
Jun 17, 2022	93.68	94.62	92.25	93.99	687,118	+0.33(+0.35%)
Jun 16, 2022	95.16	95.78	93.28	93.66	892,985	-3.28(-3.38%)
Jun 15, 2022	96.47	97.80	95.29	96.94	473,393	+1.33(+1.39%)
Jun 14, 2022	96.78	96.90	94.73	95.61	750,378	-0.87(-0.90%)
Jun 13, 2022	98.08	98.20	95.93	96.48	564,250	-3.75(-3.74%)
Jun 10, 2022	101.00	101.25	99.68	100.23	1,243,692	-2.21(-2.16%)
Jun 09, 2022	104.64	104.64	102.44	102.44	1,953,312	-2.49(-2.37%)
Jun 08, 2022	106.41	106.60	104.74	104.93	370,162	-1.99(-1.86%)
Jun 07, 2022	103.81	106.94	103.73	106.92	411,488	+2.47(+2.36%)
Jun 06, 2022	104.76	105.12	104.01	104.45	349,158	+0.43(+0.41%)
Jun 03, 2022	103.13	104.28	103.13	104.02	231,478	-0.06(-0.06%)
Jun 02, 2022	102.52	104.13	101.84	104.08	350,116	+2.02(+1.98%)
Jun 01, 2022	102.51	103.30	100.75	102.06	450,264	-0.12(-0.12%)
May 31, 2022	102.81	102.81	101.40	102.18	350,371	-1.24(-1.20%)
May 27, 2022	101.73	103.42	101.60	103.42	304,792	+2.12(+2.09%)
May 26, 2022	100.02	102.16	100.02	101.30	283,771	+1.62(+1.63%)
May 25, 2022	98.75	99.97	98.38	99.68	388,214	+0.84(+0.85%)
May 24, 2022	97.80	99.00	96.62	98.84	368,589	+0.73(+0.74%)
May 23, 2022	97.31	98.38	96.52	98.11	539,537	+1.84(+1.91%)
May 20, 2022	98.00	98.02	94.46	96.27	863,569	-0.90(-0.93%)
May 19, 2022	97.49	98.37	96.34	97.17	454,109	-1.19(-1.21%)
May 18, 2022	99.90	100.73	97.95	98.36	516,169	-2.53(-2.51%)
May 17, 2022	99.90	101.14	99.52	100.89	719,445	+2.33(+2.36%)
May 16, 2022	98.67	99.75	98.33	98.56	412,808	-0.16(-0.16%)
May 13, 2022	97.89	99.18	97.51	98.72	511,808	+1.64(+1.69%)
May 12, 2022	97.52	98.43	95.38	97.08	606,860	-0.64(-0.65%)
May 11, 2022	98.89	100.83	97.59	97.72	576,542	-1.08(-1.09%)
May 10, 2022	99.70	100.47	97.94	98.80	889,983	+0.18(+0.18%)
May 09, 2022	102.34	102.34	98.13	98.62	2,360,028	-4.58(-4.44%)
May 06, 2022	103.51	103.61	101.71	103.20	458,963	-0.69(-0.66%)
May 05, 2022	106.11	106.25	103.16	103.89	590,180	-2.57(-2.41%)
May 04, 2022	104.19	106.67	103.54	106.46	641,141	+2.73(+2.63%)
May 03, 2022	103.18	104.55	102.69	103.73	499,134	+0.82(+0.80%)

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.