Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	107.09	108.18	106.78	107.11	2,071,204	+0.44(+0.42%)
Aug 30, 2022	108.29	108.57	106.45	106.66	1,278,200	-1.38(-1.27%)
Aug 29, 2022	107.66	108.61	107.15	108.04	1,529,758	+0.05(+0.04%)
Aug 26, 2022	112.20	112.58	107.89	107.99	1,602,147	-3.94(-3.52%)
Aug 25, 2022	110.18	112.00	109.79	111.93	1,284,538	+2.06(+1.87%)
Aug 24, 2022	109.91	110.43	109.44	109.87	1,356,902	-0.04(-0.03%)
Aug 23, 2022	109.97	110.41	109.60	109.91	1,684,208	-0.03(-0.03%)
Aug 22, 2022	110.57	111.12	109.51	109.94	1,602,576	-1.83(-1.64%)
Aug 19, 2022	112.84	113.05	111.48	111.77	1,433,249	-1.25(-1.10%)
Aug 18, 2022	113.52	113.77	112.31	113.01	1,744,627	-1.11(-0.97%)
Aug 17, 2022	112.64	114.57	112.64	114.12	1,857,489	+0.07(+0.06%)
Aug 16, 2022	112.52	114.37	112.52	114.06	1,660,952	+0.77(+0.68%)
Aug 15, 2022	112.91	113.47	112.53	113.29	3,530,792	+0.08(+0.07%)
Aug 12, 2022	112.88	113.69	112.58	113.21	1,720,246	+0.43(+0.38%)
Aug 11, 2022	115.22	115.43	112.29	112.78	1,774,887	-1.41(-1.23%)
Aug 10, 2022	113.63	114.40	113.36	114.19	1,547,089	+2.16(+1.92%)
Aug 09, 2022	113.50	113.50	111.55	112.03	1,710,270	-1.51(-1.33%)
Aug 08, 2022	113.80	114.31	112.72	113.54	1,504,187	+0.08(+0.07%)
Aug 05, 2022	114.17	114.71	113.19	113.46	1,191,658	-1.53(-1.33%)
Aug 04, 2022	114.78	115.35	114.20	115.00	1,621,337	+0.20(+0.18%)
Aug 03, 2022	116.89	117.32	113.16	114.80	2,859,119	-2.22(-1.90%)
Aug 02, 2022	117.31	117.89	116.68	117.02	2,103,540	-0.58(-0.50%)
Aug 01, 2022	116.67	118.61	116.57	117.60	2,003,313	+0.19(+0.16%)
Jul 29, 2022	117.56	117.74	116.50	117.41	1,825,270	-0.16(-0.14%)
Jul 28, 2022	115.66	117.86	115.37	117.57	2,138,851	+2.11(+1.83%)
Jul 27, 2022	113.30	116.06	112.95	115.47	1,714,782	+2.56(+2.27%)
Jul 26, 2022	111.70	113.79	111.54	112.91	1,514,577	+0.76(+0.67%)
Jul 25, 2022	114.64	114.64	111.05	112.15	2,004,382	-2.30(-2.01%)
Jul 22, 2022	115.90	116.03	113.37	114.45	1,388,063	-0.77(-0.66%)
Jul 21, 2022	115.39	115.74	114.34	115.22	1,262,581	-0.54(-0.46%)
Jul 20, 2022	115.10	116.57	114.73	115.75	1,889,540	+0.86(+0.75%)
Jul 19, 2022	114.17	115.18	113.67	114.89	1,945,721	+1.37(+1.21%)
Jul 18, 2022	115.41	115.44	113.28	113.52	1,614,145	+0.32(+0.28%)
Jul 15, 2022	113.43	114.37	112.89	113.20	1,358,699	+1.24(+1.11%)
Jul 14, 2022	110.72	112.53	110.72	111.96	1,185,952	-0.15(-0.14%)
Jul 13, 2022	109.61	113.17	109.35	112.11	1,265,854	+1.13(+1.02%)
Jul 12, 2022	111.27	112.61	110.59	110.98	1,005,778	-0.68(-0.61%)
Jul 11, 2022	111.59	112.30	111.17	111.66	861,355	-0.71(-0.63%)
Jul 08, 2022	112.68	113.03	111.83	112.37	925,535	-0.44(-0.39%)
Jul 07, 2022	112.40	113.23	111.90	112.81	957,834	+0.87(+0.78%)
Jul 06, 2022	112.29	113.02	110.97	111.94	1,094,582	-0.48(-0.43%)
Jul 05, 2022	111.03	112.50	109.95	112.42	1,348,844	+0.59(+0.53%)
Jul 01, 2022	109.08	111.99	108.67	111.82	1,259,941	+3.07(+2.82%)
Jun 30, 2022	108.13	109.45	107.54	108.76	1,314,568	-0.31(-0.28%)
Jun 29, 2022	108.83	109.53	107.98	109.06	960,926	+0.33(+0.31%)
Jun 28, 2022	112.37	113.09	108.39	108.73	1,111,898	-2.64(-2.37%)
Jun 27, 2022	109.83	111.40	109.29	111.37	1,218,036	+1.74(+1.59%)
Jun 24, 2022	108.55	109.89	108.12	109.63	2,105,065	+2.00(+1.86%)
Jun 23, 2022	107.22	107.78	106.13	107.63	1,451,785	+0.83(+0.78%)
Jun 22, 2022	105.85	107.69	105.65	106.79	1,725,105	-0.11(-0.10%)
Jun 21, 2022	106.35	107.22	104.67	106.90	1,750,168	+1.98(+1.89%)
Jun 17, 2022	104.88	105.56	104.14	104.92	2,700,346	+0.34(+0.33%)
Jun 16, 2022	105.15	105.47	103.83	104.57	1,418,638	-2.64(-2.47%)
Jun 15, 2022	106.55	108.51	105.70	107.22	1,252,988	+1.60(+1.51%)
Jun 14, 2022	106.78	107.73	105.48	105.62	1,415,264	-0.82(-0.77%)
Jun 13, 2022	107.12	107.88	105.30	106.44	1,729,534	-3.18(-2.90%)
Jun 10, 2022	110.48	111.58	109.45	109.62	1,276,419	-2.79(-2.48%)
Jun 09, 2022	114.75	114.75	112.32	112.41	1,098,702	-3.06(-2.65%)
Jun 08, 2022	114.72	115.94	114.25	115.47	1,215,715	+0.29(+0.25%)
Jun 07, 2022	113.26	115.25	113.19	115.18	1,093,140	+0.80(+0.70%)
Jun 06, 2022	114.28	115.62	113.72	114.38	1,226,836	+0.73(+0.64%)
Jun 03, 2022	114.36	114.95	113.42	113.66	999,293	-1.61(-1.40%)
Jun 02, 2022	114.47	115.29	113.14	115.26	1,045,219	+0.84(+0.74%)

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.