Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	109.77	111.60	109.06	111.16	473,571	+0.68(+0.62%)
Jul 28, 2022	108.01	110.90	107.87	110.48	599,252	+2.48(+2.30%)
Jul 27, 2022	107.67	108.60	106.11	108.00	843,644	-0.09(-0.08%)
Jul 26, 2022	113.49	113.49	106.73	108.09	1,327,799	-0.73(-0.67%)
Jul 25, 2022	109.71	111.89	107.89	108.82	1,084,934	-0.88(-0.80%)
Jul 22, 2022	115.11	119.08	109.04	109.70	1,518,829	+1.49(+1.38%)
Jul 21, 2022	107.01	108.32	105.94	108.21	973,806	+1.46(+1.37%)
Jul 20, 2022	106.41	107.92	105.86	106.75	946,012	+0.28(+0.26%)
Jul 19, 2022	104.30	106.61	104.25	106.47	1,029,598	+3.92(+3.83%)
Jul 18, 2022	102.41	104.11	101.85	102.55	1,163,026	+0.69(+0.68%)
Jul 15, 2022	101.17	102.59	99.61	101.85	547,799	+2.75(+2.77%)
Jul 14, 2022	99.10	99.92	97.48	99.11	655,469	-1.76(-1.74%)
Jul 13, 2022	99.28	101.75	99.28	100.86	419,344	+0.22(+0.22%)
Jul 12, 2022	99.10	101.85	98.74	100.65	611,897	+0.50(+0.50%)
Jul 11, 2022	101.35	101.49	99.92	100.14	429,564	-2.10(-2.05%)
Jul 08, 2022	103.93	104.77	102.20	102.24	563,826	-1.83(-1.76%)
Jul 07, 2022	101.85	104.16	101.85	104.07	656,604	+3.00(+2.97%)
Jul 06, 2022	99.83	102.07	98.82	101.06	1,002,861	-2.62(-2.53%)
Jul 05, 2022	103.42	103.88	101.23	103.68	660,654	-1.06(-1.01%)
Jul 01, 2022	99.24	104.95	99.18	104.74	1,171,166	+5.20(+5.22%)
Jun 30, 2022	100.63	101.10	97.74	99.54	2,978,090	-6.45(-6.09%)
Jun 29, 2022	105.63	107.08	103.78	106.00	732,273	+1.14(+1.08%)
Jun 28, 2022	107.34	108.72	104.69	104.86	547,149	-2.08(-1.94%)
Jun 27, 2022	108.16	108.94	106.34	106.93	1,100,415	-0.57(-0.53%)
Jun 24, 2022	105.11	107.78	103.60	107.51	1,079,119	+3.34(+3.21%)
Jun 23, 2022	104.12	104.95	103.38	104.17	618,680	+0.47(+0.46%)
Jun 22, 2022	101.06	104.91	101.06	103.69	631,065	+1.93(+1.89%)
Jun 21, 2022	104.30	104.30	100.59	101.76	1,322,722	-0.82(-0.80%)
Jun 17, 2022	99.92	103.60	99.92	102.58	2,664,213	+2.29(+2.29%)
Jun 16, 2022	101.76	102.00	98.38	100.29	1,571,461	-3.92(-3.76%)
Jun 15, 2022	104.38	106.08	102.48	104.22	1,308,945	+0.56(+0.54%)
Jun 14, 2022	108.21	108.21	103.51	103.65	1,827,529	-4.64(-4.28%)
Jun 13, 2022	110.74	111.54	107.57	108.29	1,136,420	-5.13(-4.52%)
Jun 10, 2022	114.31	115.19	112.79	113.42	1,578,504	-3.20(-2.75%)
Jun 09, 2022	118.47	118.90	116.57	116.62	508,683	-2.39(-2.01%)
Jun 08, 2022	119.89	120.35	118.48	119.01	449,342	-1.84(-1.52%)
Jun 07, 2022	118.36	121.05	117.62	120.85	659,263	+1.09(+0.91%)
Jun 06, 2022	120.09	121.59	118.70	119.76	439,509	+0.00(+0.00%)
Jun 03, 2022	120.59	121.05	119.61	119.76	699,570	-1.47(-1.21%)
Jun 02, 2022	119.92	121.33	117.62	121.23	621,009	+1.89(+1.58%)
Jun 01, 2022	124.18	124.18	118.90	119.35	770,400	-3.81(-3.10%)
May 31, 2022	123.05	123.94	121.59	123.16	1,071,662	-0.15(-0.12%)
May 27, 2022	122.34	123.36	121.67	123.31	485,948	+1.69(+1.39%)
May 26, 2022	121.35	122.42	120.73	121.62	820,236	+1.13(+0.94%)
May 25, 2022	119.73	122.70	118.98	120.49	620,799	+0.68(+0.57%)
May 24, 2022	120.12	120.12	116.72	119.81	493,135	-0.33(-0.27%)
May 23, 2022	121.06	121.06	116.67	120.13	594,420	+0.80(+0.67%)
May 20, 2022	118.08	119.45	115.53	119.33	597,546	+2.01(+1.72%)
May 19, 2022	116.20	118.96	115.19	117.32	784,919	-0.19(-0.16%)
May 18, 2022	123.85	123.94	117.27	117.51	988,691	-8.29(-6.59%)
May 17, 2022	124.16	125.81	122.98	125.80	443,654	+3.19(+2.60%)
May 16, 2022	123.08	123.40	121.11	122.61	549,692	-0.41(-0.33%)
May 13, 2022	122.17	123.42	120.69	123.02	675,704	+1.16(+0.95%)
May 12, 2022	120.49	123.40	119.99	121.86	668,337	+1.60(+1.33%)
May 11, 2022	124.36	125.56	119.91	120.26	685,565	-3.52(-2.85%)
May 10, 2022	124.50	125.17	121.96	123.78	588,235	+0.11(+0.09%)
May 09, 2022	125.30	125.30	122.81	123.68	684,121	-2.44(-1.93%)
May 06, 2022	124.34	128.03	123.15	126.11	794,689	+1.49(+1.20%)
May 05, 2022	127.74	128.28	123.43	124.62	749,259	-3.61(-2.82%)
May 04, 2022	124.24	128.46	123.18	128.24	515,669	+4.78(+3.87%)
May 03, 2022	120.18	124.31	120.03	123.46	618,846	+2.83(+2.35%)

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.