Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	90.64	92.67	90.64	92.47	9,308,755	+1.87(+2.06%)
Jul 28, 2022	89.20	90.70	88.95	90.61	8,965,144	+1.86(+2.09%)
Jul 27, 2022	87.97	89.19	87.39	88.75	8,958,646	+1.35(+1.55%)
Jul 26, 2022	87.59	88.20	87.20	87.40	5,711,224	-0.47(-0.54%)
Jul 25, 2022	87.55	88.12	87.02	87.87	6,365,557	+0.42(+0.48%)
Jul 22, 2022	88.03	88.31	87.05	87.46	6,174,159	-0.28(-0.32%)
Jul 21, 2022	86.86	87.76	86.52	87.74	6,101,217	+0.63(+0.72%)
Jul 20, 2022	86.47	87.34	86.16	87.11	8,543,374	+0.67(+0.77%)
Jul 19, 2022	84.15	86.59	84.13	86.44	7,577,708	+2.98(+3.57%)
Jul 18, 2022	84.71	85.04	83.20	83.46	6,497,051	-0.50(-0.60%)
Jul 15, 2022	83.83	84.09	82.95	83.97	8,124,511	+1.30(+1.57%)
Jul 14, 2022	81.95	82.76	81.49	82.67	7,058,825	-0.47(-0.57%)
Jul 13, 2022	82.82	83.85	82.61	83.14	9,823,714	-1.02(-1.22%)
Jul 12, 2022	84.04	85.30	83.86	84.17	8,292,503	-0.26(-0.31%)
Jul 11, 2022	84.51	85.00	84.24	84.43	8,258,324	-0.57(-0.67%)
Jul 08, 2022	85.16	85.54	84.34	85.00	5,084,796	-0.39(-0.45%)
Jul 07, 2022	84.98	85.60	84.42	85.39	6,066,353	+1.00(+1.18%)
Jul 06, 2022	84.10	84.91	83.31	84.39	10,116,510	+0.48(+0.58%)
Jul 05, 2022	83.75	83.95	82.45	83.91	11,370,921	-1.28(-1.50%)
Jul 01, 2022	84.29	85.46	83.65	85.18	12,119,099	+0.73(+0.87%)
Jun 30, 2022	83.16	84.82	82.78	84.45	9,006,626	+0.26(+0.31%)
Jun 29, 2022	84.85	84.86	83.52	84.19	7,051,715	-0.49(-0.58%)
Jun 28, 2022	86.25	87.21	84.61	84.68	6,697,984	-1.00(-1.16%)
Jun 27, 2022	86.33	86.33	85.29	85.68	6,579,035	-0.20(-0.24%)
Jun 24, 2022	83.77	85.89	83.73	85.88	9,963,764	+2.90(+3.50%)
Jun 23, 2022	83.37	83.69	81.94	82.98	10,077,996	-0.43(-0.51%)
Jun 22, 2022	82.69	84.08	82.53	83.40	13,069,408	-0.46(-0.55%)
Jun 21, 2022	83.67	84.19	83.09	83.87	9,475,285	+1.50(+1.82%)
Jun 17, 2022	82.48	83.18	81.42	82.37	14,806,126	-0.21(-0.26%)
Jun 16, 2022	83.76	83.81	82.14	82.58	14,413,727	-2.85(-3.34%)
Jun 15, 2022	85.27	86.45	84.11	85.43	13,852,211	+0.82(+0.97%)
Jun 14, 2022	85.19	85.82	83.91	84.61	10,920,808	-0.21(-0.25%)
Jun 13, 2022	85.73	85.85	84.29	84.82	19,064,884	-2.63(-3.01%)
Jun 10, 2022	88.51	88.71	87.42	87.45	10,820,549	-2.66(-2.95%)
Jun 09, 2022	91.53	91.90	90.11	90.11	6,999,068	-1.81(-1.97%)
Jun 08, 2022	92.91	93.14	91.70	91.92	7,301,292	-1.69(-1.81%)
Jun 07, 2022	91.55	93.71	91.24	93.61	7,715,679	+1.24(+1.34%)
Jun 06, 2022	92.65	92.93	92.17	92.37	8,657,727	+0.39(+0.42%)
Jun 03, 2022	91.51	92.22	91.41	91.98	7,093,536	-0.36(-0.39%)
Jun 02, 2022	91.23	92.39	90.42	92.34	8,759,441	+1.73(+1.91%)
Jun 01, 2022	91.70	91.93	89.87	90.61	9,051,573	-0.56(-0.61%)
May 31, 2022	90.94	91.80	90.30	91.17	15,060,457	-0.74(-0.81%)
May 27, 2022	90.77	91.93	90.66	91.91	9,005,719	+1.85(+2.05%)
May 26, 2022	89.07	90.50	88.88	90.06	8,339,417	+1.79(+2.03%)
May 25, 2022	87.47	88.60	87.16	88.27	9,826,937	+0.51(+0.58%)
May 24, 2022	87.35	87.96	85.91	87.76	10,301,464	-0.05(-0.05%)
May 23, 2022	87.23	88.02	86.79	87.81	12,453,960	+1.42(+1.64%)
May 20, 2022	87.60	87.79	84.75	86.39	16,302,922	-0.94(-1.08%)
May 19, 2022	87.20	88.45	86.33	87.33	15,043,474	-0.79(-0.90%)
May 18, 2022	90.71	90.88	87.86	88.12	11,606,212	-3.41(-3.72%)
May 17, 2022	90.94	91.67	90.18	91.53	9,858,456	+2.03(+2.27%)
May 16, 2022	89.37	90.21	88.76	89.50	11,287,258	-0.13(-0.14%)
May 13, 2022	89.29	90.14	88.71	89.62	13,335,573	+1.13(+1.27%)
May 12, 2022	87.88	89.06	86.82	88.50	19,235,442	+0.16(+0.19%)
May 11, 2022	89.08	90.63	88.19	88.33	22,685,370	-0.81(-0.91%)
May 10, 2022	90.70	90.97	88.26	89.14	23,825,260	-0.59(-0.65%)
May 09, 2022	90.89	91.24	89.36	89.73	22,010,242	-2.22(-2.42%)
May 06, 2022	92.20	92.24	90.45	91.95	25,090,540	-0.63(-0.68%)
May 05, 2022	94.15	94.61	91.85	92.58	25,910,826	-2.48(-2.61%)
May 04, 2022	92.34	95.29	92.09	95.06	19,185,020	+2.68(+2.90%)
May 03, 2022	91.97	92.99	91.59	92.39	13,832,327	+0.61(+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.