Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	104.34	104.34	102.33	102.44	96,571	-1.64(-1.57%)
Aug 30, 2022	106.31	106.76	103.08	104.08	146,395	-2.26(-2.13%)
Aug 29, 2022	105.31	107.36	104.82	106.34	95,544	-0.46(-0.43%)
Aug 26, 2022	112.92	112.92	106.71	106.79	75,770	-5.39(-4.80%)
Aug 25, 2022	111.41	113.78	111.41	112.18	115,949	+0.86(+0.78%)
Aug 24, 2022	111.47	112.53	110.52	111.32	53,236	-0.25(-0.22%)
Aug 23, 2022	110.75	113.16	110.66	111.56	67,748	+0.01(+0.01%)
Aug 22, 2022	115.34	115.66	110.92	111.56	209,091	-5.65(-4.82%)
Aug 19, 2022	119.83	119.83	116.58	117.21	115,078	-3.43(-2.84%)
Aug 18, 2022	117.92	121.14	117.37	120.64	91,518	+2.50(+2.11%)
Aug 17, 2022	118.93	120.05	117.79	118.14	77,512	-2.00(-1.67%)
Aug 16, 2022	120.03	120.78	118.63	120.15	203,317	-0.28(-0.23%)
Aug 15, 2022	118.78	121.09	118.06	120.42	91,236	+0.52(+0.43%)
Aug 12, 2022	116.81	120.01	115.92	119.91	101,767	+3.70(+3.18%)
Aug 11, 2022	116.64	118.03	116.05	116.21	80,469	+1.58(+1.37%)
Aug 10, 2022	112.57	115.50	112.51	114.64	176,822	+4.15(+3.76%)
Aug 09, 2022	111.88	112.97	109.73	110.48	108,113	-2.28(-2.02%)
Aug 08, 2022	111.81	115.63	111.81	112.76	104,239	+0.61(+0.54%)
Aug 05, 2022	113.31	114.38	111.33	112.16	92,688	-2.48(-2.16%)
Aug 04, 2022	113.13	114.73	111.62	114.64	205,362	+1.52(+1.34%)
Aug 03, 2022	111.30	113.74	109.95	113.12	188,129	+3.06(+2.78%)
Aug 02, 2022	109.72	112.75	109.03	110.06	93,862	-0.84(-0.76%)
Aug 01, 2022	109.64	113.04	109.58	110.90	187,814	-0.43(-0.38%)
Jul 29, 2022	107.66	111.90	107.61	111.33	182,402	+3.71(+3.45%)
Jul 28, 2022	110.91	111.20	105.81	107.62	305,447	-8.69(-7.47%)
Jul 27, 2022	113.76	116.74	111.83	116.31	161,190	+3.92(+3.48%)
Jul 26, 2022	110.63	112.61	110.57	112.39	96,790	+0.83(+0.75%)
Jul 25, 2022	111.70	112.85	110.53	111.56	95,872	-0.56(-0.50%)
Jul 22, 2022	114.44	114.44	110.67	112.12	103,126	-1.33(-1.17%)
Jul 21, 2022	112.73	113.47	111.37	113.45	151,132	+0.94(+0.84%)
Jul 20, 2022	110.95	113.04	110.92	112.50	253,993	+2.22(+2.01%)
Jul 19, 2022	107.07	110.28	107.02	110.28	430,686	+4.97(+4.72%)
Jul 18, 2022	106.77	108.25	104.77	105.32	94,594	-0.22(-0.21%)
Jul 15, 2022	105.59	107.30	104.26	105.54	236,239	+2.20(+2.13%)
Jul 14, 2022	101.56	103.83	101.38	103.33	88,921	-0.60(-0.57%)
Jul 13, 2022	105.83	105.89	102.86	103.93	198,006	-4.01(-3.72%)
Jul 12, 2022	110.00	111.10	107.61	107.94	110,724	-2.05(-1.86%)
Jul 11, 2022	109.08	110.19	108.47	110.00	143,568	+0.11(+0.10%)
Jul 08, 2022	110.45	111.31	109.13	109.89	137,289	-0.77(-0.70%)
Jul 07, 2022	107.94	112.02	107.94	110.66	233,590	+2.83(+2.63%)
Jul 06, 2022	108.04	110.19	106.70	107.83	86,717	-1.25(-1.15%)
Jul 05, 2022	107.46	109.64	105.41	109.08	236,545	-1.35(-1.22%)
Jul 01, 2022	110.52	111.88	108.20	110.42	197,001	+0.97(+0.89%)
Jun 30, 2022	107.07	110.14	104.99	109.45	504,030	+0.73(+0.67%)
Jun 29, 2022	112.17	112.17	107.65	108.72	159,956	-2.93(-2.63%)
Jun 28, 2022	113.85	114.17	111.44	111.65	164,635	-0.98(-0.87%)
Jun 27, 2022	114.64	114.67	112.11	112.63	167,687	-1.88(-1.64%)
Jun 24, 2022	107.17	115.11	107.11	114.52	450,763	+8.55(+8.07%)
Jun 23, 2022	106.40	108.63	104.78	105.96	133,102	-0.87(-0.82%)
Jun 22, 2022	105.90	107.97	105.68	106.83	114,101	-0.38(-0.35%)
Jun 21, 2022	107.71	108.77	106.46	107.21	114,197	+1.23(+1.16%)
Jun 17, 2022	105.00	109.12	104.53	105.98	403,037	+0.70(+0.67%)
Jun 16, 2022	110.37	110.37	104.36	105.28	140,934	-7.54(-6.69%)
Jun 15, 2022	112.76	114.57	111.41	112.82	208,949	+1.78(+1.61%)
Jun 14, 2022	113.58	114.37	110.36	111.04	130,593	-2.08(-1.84%)
Jun 13, 2022	112.82	115.09	111.37	113.12	146,665	-2.40(-2.08%)
Jun 10, 2022	118.98	119.16	115.29	115.52	118,539	-5.30(-4.39%)
Jun 09, 2022	120.49	121.96	119.56	120.82	80,065	-0.87(-0.72%)
Jun 08, 2022	122.96	124.64	120.99	121.69	101,254	-1.92(-1.56%)
Jun 07, 2022	122.58	124.30	120.08	123.62	149,972	-0.41(-0.33%)
Jun 06, 2022	124.71	125.15	122.83	124.02	138,418	+0.75(+0.61%)
Jun 03, 2022	122.83	124.54	121.91	123.27	150,606	-1.14(-0.92%)
Jun 02, 2022	120.71	124.62	120.44	124.41	145,046	+4.19(+3.49%)

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.