Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	112.49	112.67	111.33	111.33	652,428	-1.14(-1.01%)
Aug 30, 2022	114.03	114.03	112.26	112.47	681,289	-1.44(-1.26%)
Aug 29, 2022	113.81	114.81	113.26	113.91	581,124	-0.34(-0.30%)
Aug 26, 2022	117.11	117.16	114.25	114.25	861,529	-2.63(-2.25%)
Aug 25, 2022	115.87	116.89	115.68	116.88	413,551	+1.29(+1.11%)
Aug 24, 2022	115.66	115.74	115.05	115.59	404,162	-0.04(-0.03%)
Aug 23, 2022	115.76	116.17	115.38	115.63	747,612	+0.02(+0.02%)
Aug 22, 2022	116.66	116.66	115.34	115.61	640,866	-1.91(-1.63%)
Aug 19, 2022	117.91	118.02	117.27	117.52	614,951	-0.84(-0.71%)
Aug 18, 2022	118.12	118.39	117.75	118.37	367,077	+0.44(+0.37%)
Aug 17, 2022	117.86	118.42	117.32	117.93	480,977	-0.44(-0.38%)
Aug 16, 2022	117.45	118.69	117.44	118.38	619,502	+0.77(+0.65%)
Aug 15, 2022	116.67	117.63	116.22	117.61	651,408	+0.22(+0.19%)
Aug 12, 2022	116.31	117.42	116.06	117.38	1,140,172	+1.56(+1.35%)
Aug 11, 2022	115.45	116.40	115.31	115.83	908,968	+0.96(+0.84%)
Aug 10, 2022	114.25	114.95	114.16	114.86	601,477	+1.67(+1.47%)
Aug 09, 2022	112.66	113.19	112.66	113.19	422,906	+0.70(+0.63%)
Aug 08, 2022	112.69	113.30	112.31	112.49	402,389	+0.41(+0.36%)
Aug 05, 2022	111.59	112.20	111.46	112.08	470,504	-0.01(-0.01%)
Aug 04, 2022	112.94	112.94	111.98	112.09	580,639	-0.80(-0.71%)
Aug 03, 2022	112.86	113.17	112.05	112.89	756,150	+0.45(+0.40%)
Aug 02, 2022	113.08	113.62	112.37	112.43	740,661	-0.84(-0.74%)
Aug 01, 2022	112.85	113.39	112.29	113.28	944,470	-0.05(-0.04%)
Jul 29, 2022	112.06	113.56	112.06	113.32	875,065	+1.13(+1.01%)
Jul 28, 2022	111.53	112.31	110.47	112.19	650,342	+1.27(+1.14%)
Jul 27, 2022	110.15	111.28	109.47	110.92	2,080,096	+0.93(+0.84%)
Jul 26, 2022	110.02	110.36	109.65	110.00	652,772	-0.26(-0.24%)
Jul 25, 2022	109.62	110.39	109.13	110.26	678,474	+1.08(+0.99%)
Jul 22, 2022	109.50	109.96	108.50	109.17	690,659	-0.07(-0.07%)
Jul 21, 2022	108.89	109.29	107.98	109.25	935,764	-0.24(-0.22%)
Jul 20, 2022	109.70	109.99	108.81	109.49	1,149,684	-0.49(-0.45%)
Jul 19, 2022	108.93	110.14	108.74	109.98	828,248	+1.98(+1.84%)
Jul 18, 2022	109.17	109.41	107.74	107.99	830,002	-0.44(-0.40%)
Jul 15, 2022	107.91	108.52	107.04	108.43	759,217	+1.60(+1.50%)
Jul 14, 2022	106.19	106.99	105.59	106.83	949,409	-0.99(-0.92%)
Jul 13, 2022	107.87	108.64	106.97	107.82	1,114,164	-0.99(-0.91%)
Jul 12, 2022	108.72	109.88	108.37	108.81	664,051	-0.32(-0.30%)
Jul 11, 2022	108.70	109.48	108.51	109.13	639,314	-0.12(-0.11%)
Jul 08, 2022	109.71	110.14	108.88	109.25	740,319	-0.34(-0.31%)
Jul 07, 2022	109.24	110.06	109.24	109.60	755,869	+1.04(+0.96%)
Jul 06, 2022	108.32	109.18	107.21	108.56	2,541,638	+0.00(+0.00%)
Jul 05, 2022	109.31	109.31	106.64	108.56	947,493	-1.95(-1.76%)
Jul 01, 2022	109.08	110.72	108.26	110.51	1,093,453	+1.44(+1.32%)
Jun 30, 2022	108.33	109.83	107.83	109.07	1,220,631	-0.30(-0.27%)
Jun 29, 2022	110.19	110.54	108.88	109.37	788,379	-0.59(-0.54%)
Jun 28, 2022	111.21	112.23	109.88	109.96	870,003	-0.64(-0.58%)
Jun 27, 2022	110.15	111.01	109.86	110.60	816,873	+0.72(+0.66%)
Jun 24, 2022	107.80	110.08	107.47	109.88	1,076,716	+2.84(+2.65%)
Jun 23, 2022	106.99	107.56	105.84	107.04	1,392,695	+0.40(+0.37%)
Jun 22, 2022	105.71	107.38	105.65	106.64	1,715,525	-0.53(-0.49%)
Jun 21, 2022	106.29	107.49	105.86	107.17	1,028,212	+2.23(+2.13%)
Jun 17, 2022	105.84	106.43	104.08	104.94	1,719,001	-0.68(-0.64%)
Jun 16, 2022	107.20	107.20	104.94	105.61	3,370,743	-3.23(-2.96%)
Jun 15, 2022	109.67	110.18	107.41	108.84	1,787,657	-0.04(-0.03%)
Jun 14, 2022	110.24	110.72	107.90	108.88	1,911,357	-0.94(-0.86%)
Jun 13, 2022	112.42	112.42	109.31	109.82	2,488,418	-4.40(-3.85%)
Jun 10, 2022	114.87	115.26	113.99	114.22	1,446,356	-2.19(-1.88%)
Jun 09, 2022	118.64	118.90	116.38	116.41	991,540	-2.47(-2.08%)
Jun 08, 2022	120.38	120.38	118.67	118.88	784,975	-2.07(-1.71%)
Jun 07, 2022	119.23	120.97	118.81	120.95	846,738	+1.22(+1.01%)
Jun 06, 2022	119.72	120.42	119.30	119.73	819,300	+0.65(+0.55%)
Jun 03, 2022	119.54	119.87	118.88	119.08	592,393	-0.87(-0.72%)
Jun 02, 2022	119.48	119.96	117.75	119.95	1,295,338	+0.78(+0.66%)

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.