Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	103.86	105.91	102.56	104.76	6,414,843	+1.19(+1.15%)
Jul 28, 2022	108.76	109.33	101.76	103.57	7,316,908	-1.88(-1.78%)
Jul 27, 2022	102.83	106.36	101.65	105.45	4,482,781	+3.66(+3.60%)
Jul 26, 2022	105.07	105.47	101.04	101.79	3,016,550	-1.60(-1.55%)
Jul 25, 2022	100.12	103.54	99.09	103.39	3,953,479	+5.01(+5.10%)
Jul 22, 2022	99.12	100.75	97.90	98.38	4,076,711	-0.12(-0.12%)
Jul 21, 2022	98.89	99.94	94.85	98.50	5,216,774	-4.85(-4.69%)
Jul 20, 2022	101.80	103.86	101.00	103.35	2,874,258	+0.51(+0.50%)
Jul 19, 2022	99.64	103.61	99.46	102.84	3,101,807	+2.30(+2.29%)
Jul 18, 2022	101.15	103.52	100.07	100.54	3,325,507	+1.63(+1.64%)
Jul 15, 2022	97.47	98.98	95.92	98.91	2,952,056	+3.60(+3.78%)
Jul 14, 2022	94.03	95.41	91.67	95.31	5,411,525	-1.52(-1.57%)
Jul 13, 2022	97.64	100.09	96.14	96.83	3,297,709	-2.34(-2.36%)
Jul 12, 2022	98.77	100.19	96.41	99.17	3,333,154	-2.77(-2.72%)
Jul 11, 2022	100.14	102.99	99.14	101.94	3,111,216	+0.72(+0.71%)
Jul 08, 2022	102.45	102.91	99.34	101.22	3,886,074	+0.65(+0.65%)
Jul 07, 2022	98.83	101.64	98.76	100.57	4,600,376	+4.38(+4.55%)
Jul 06, 2022	97.29	98.77	92.94	96.19	5,808,240	-1.78(-1.81%)
Jul 05, 2022	99.53	100.75	94.87	97.97	5,621,573	-4.15(-4.07%)
Jul 01, 2022	101.94	103.83	98.99	102.12	4,608,675	+1.61(+1.60%)
Jun 30, 2022	100.63	103.93	99.43	100.51	6,434,153	-2.43(-2.36%)
Jun 29, 2022	111.15	112.33	102.51	102.94	5,954,280	-7.00(-6.37%)
Jun 28, 2022	107.65	112.71	106.94	109.94	9,104,405	+3.79(+3.57%)
Jun 27, 2022	101.50	107.24	99.79	106.15	9,392,938	+7.86(+8.00%)
Jun 24, 2022	100.54	102.58	97.56	98.29	15,934,690	-0.57(-0.57%)
Jun 23, 2022	108.70	109.11	96.94	98.86	10,972,278	-8.13(-7.60%)
Jun 22, 2022	104.73	109.17	103.80	106.99	8,770,206	-3.16(-2.87%)
Jun 21, 2022	110.82	112.17	108.26	110.15	9,339,207	+3.81(+3.58%)
Jun 17, 2022	110.42	111.83	104.36	106.34	16,421,998	-5.96(-5.31%)
Jun 16, 2022	117.33	117.84	110.72	112.30	11,419,176	-9.04(-7.45%)
Jun 15, 2022	126.62	127.11	118.34	121.34	8,977,530	-5.16(-4.08%)
Jun 14, 2022	127.86	131.04	124.55	126.49	5,479,726	+2.02(+1.63%)
Jun 13, 2022	127.72	128.30	122.43	124.47	6,803,426	-8.42(-6.33%)
Jun 10, 2022	134.29	135.54	130.88	132.89	5,044,906	-2.74(-2.02%)
Jun 09, 2022	135.33	138.09	134.06	135.63	4,580,812	-0.34(-0.25%)
Jun 08, 2022	136.59	138.84	135.06	135.97	6,160,855	-1.24(-0.90%)
Jun 07, 2022	130.32	137.48	130.22	137.21	5,959,960	+6.04(+4.61%)
Jun 06, 2022	128.07	132.61	128.07	131.16	4,705,779	+3.09(+2.41%)
Jun 03, 2022	126.56	128.92	126.00	128.07	5,139,915	+1.70(+1.35%)
Jun 02, 2022	124.49	128.04	124.13	126.37	4,732,648	+1.01(+0.81%)
Jun 01, 2022	123.26	126.41	121.84	125.36	4,199,620	+2.79(+2.28%)
May 31, 2022	126.66	128.38	121.77	122.57	6,679,770	-2.09(-1.68%)
May 27, 2022	121.54	125.86	121.24	124.66	4,778,217	+3.49(+2.88%)
May 26, 2022	122.21	122.91	119.34	121.17	5,179,346	+0.74(+0.61%)
May 25, 2022	117.50	122.60	117.30	120.43	6,000,818	+2.96(+2.52%)
May 24, 2022	115.45	118.21	114.43	117.47	3,888,037	+0.24(+0.20%)
May 23, 2022	117.74	118.22	115.07	117.23	5,568,300	+0.93(+0.80%)
May 20, 2022	118.25	119.06	113.59	116.31	5,387,015	-1.21(-1.03%)
May 19, 2022	114.91	119.60	112.73	117.52	5,710,535	-0.40(-0.34%)
May 18, 2022	121.47	122.35	116.02	117.92	5,747,170	-3.20(-2.64%)
May 17, 2022	122.95	124.54	119.92	121.11	5,479,904	+0.27(+0.22%)
May 16, 2022	118.67	122.22	118.19	120.85	4,861,142	+2.91(+2.47%)
May 13, 2022	115.93	118.52	115.46	117.93	4,018,735	+4.06(+3.56%)
May 12, 2022	114.12	114.93	110.66	113.88	4,018,441	-0.01(-0.01%)
May 11, 2022	115.83	116.80	113.36	113.89	5,290,409	+0.41(+0.36%)
May 10, 2022	112.95	116.40	110.81	113.48	7,513,111	+2.36(+2.13%)
May 09, 2022	118.01	118.67	110.64	111.11	8,719,265	-10.07(-8.31%)
May 06, 2022	120.34	121.27	116.63	121.18	4,690,532	+3.14(+2.66%)
May 05, 2022	119.91	121.14	115.16	118.04	6,182,906	-2.25(-1.87%)
May 04, 2022	115.33	120.71	114.25	120.29	8,888,279	+6.41(+5.63%)
May 03, 2022	108.95	114.20	108.91	113.88	6,207,191	+4.50(+4.12%)

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.