Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	99.11	99.19	96.68	98.19	766,729	-0.93(-0.93%)
Aug 30, 2022	101.88	101.97	97.64	99.11	564,603	-1.22(-1.22%)
Aug 29, 2022	100.58	101.84	99.18	100.33	472,672	-1.12(-1.11%)
Aug 26, 2022	108.59	109.47	101.44	101.46	652,568	-6.27(-5.82%)
Aug 25, 2022	104.31	107.92	104.22	107.73	636,809	+3.26(+3.12%)
Aug 24, 2022	104.54	105.08	103.09	104.46	348,528	+0.04(+0.04%)
Aug 23, 2022	102.81	105.61	102.78	104.42	450,384	+1.51(+1.47%)
Aug 22, 2022	104.14	105.03	102.11	102.92	750,019	-4.00(-3.74%)
Aug 19, 2022	109.23	109.91	106.66	106.92	626,062	-4.02(-3.62%)
Aug 18, 2022	108.98	111.47	108.44	110.94	722,592	+2.22(+2.04%)
Aug 17, 2022	113.11	113.79	106.18	108.72	971,751	-6.69(-5.80%)
Aug 16, 2022	117.15	117.15	114.31	115.42	1,254,774	-1.73(-1.48%)
Aug 15, 2022	118.43	119.68	115.83	117.15	380,555	-1.93(-1.62%)
Aug 12, 2022	116.21	119.49	115.91	119.08	538,248	+4.24(+3.69%)
Aug 11, 2022	115.73	117.75	114.17	114.84	647,959	+0.49(+0.43%)
Aug 10, 2022	112.59	114.41	110.79	114.35	679,812	+5.23(+4.80%)
Aug 09, 2022	114.16	114.34	106.73	109.12	606,038	-7.57(-6.49%)
Aug 08, 2022	117.99	121.13	114.75	116.69	338,710	-2.24(-1.88%)
Aug 05, 2022	119.47	121.21	118.03	118.92	403,069	-2.86(-2.35%)
Aug 04, 2022	119.57	121.94	119.08	121.78	514,560	+2.21(+1.85%)
Aug 03, 2022	117.11	120.62	116.00	119.57	639,373	+4.50(+3.91%)
Aug 02, 2022	116.51	118.13	114.87	115.07	412,592	-3.27(-2.76%)
Aug 01, 2022	115.62	118.82	115.09	118.34	423,794	+2.04(+1.75%)
Jul 29, 2022	115.39	117.87	114.15	116.30	689,401	+0.69(+0.60%)
Jul 28, 2022	112.56	116.30	110.23	115.61	1,158,767	+5.41(+4.91%)
Jul 27, 2022	108.74	111.03	107.50	110.20	878,456	+4.00(+3.76%)
Jul 26, 2022	105.88	107.58	105.77	106.21	292,614	-1.27(-1.18%)
Jul 25, 2022	107.41	107.54	105.70	107.48	297,277	-0.40(-0.37%)
Jul 22, 2022	109.62	110.62	104.47	107.88	359,056	-2.34(-2.12%)
Jul 21, 2022	110.36	110.79	108.11	110.22	281,690	+0.43(+0.39%)
Jul 20, 2022	105.01	110.29	104.04	109.79	542,333	+4.56(+4.33%)
Jul 19, 2022	101.52	105.60	101.18	105.23	523,707	+5.58(+5.60%)
Jul 18, 2022	102.38	102.68	99.09	99.65	357,318	-1.45(-1.43%)
Jul 15, 2022	100.63	101.34	99.16	101.10	432,060	+1.64(+1.65%)
Jul 14, 2022	98.05	100.06	95.82	99.46	299,449	+1.13(+1.15%)
Jul 13, 2022	95.31	98.61	95.31	98.33	364,545	+0.82(+0.84%)
Jul 12, 2022	96.82	98.90	96.38	97.51	419,018	+1.36(+1.41%)
Jul 11, 2022	96.63	97.52	95.82	96.15	389,331	-1.76(-1.80%)
Jul 08, 2022	96.92	98.64	95.93	97.91	487,239	-0.23(-0.23%)
Jul 07, 2022	98.66	99.43	97.18	98.14	729,011	+1.92(+1.99%)
Jul 06, 2022	95.54	97.18	93.54	96.22	637,831	+0.62(+0.65%)
Jul 05, 2022	92.31	96.29	91.17	95.60	792,296	+0.83(+0.87%)
Jul 01, 2022	99.46	100.52	93.68	94.77	788,829	-6.21(-6.15%)
Jun 30, 2022	100.09	104.19	98.25	100.98	534,471	-0.21(-0.20%)
Jun 29, 2022	101.66	101.91	99.90	101.19	569,089	-1.66(-1.62%)
Jun 28, 2022	106.16	106.95	102.62	102.85	458,148	-2.54(-2.41%)
Jun 27, 2022	104.79	106.61	103.04	105.39	451,496	+1.18(+1.13%)
Jun 24, 2022	99.58	104.33	98.64	104.21	1,692,536	+6.45(+6.60%)
Jun 23, 2022	99.17	99.45	96.07	97.75	819,951	-1.29(-1.30%)
Jun 22, 2022	99.55	102.02	98.91	99.04	683,820	-2.22(-2.20%)
Jun 21, 2022	100.59	102.92	100.40	101.27	647,044	+2.52(+2.55%)
Jun 17, 2022	99.66	100.51	98.07	98.75	832,851	-0.03(-0.03%)
Jun 16, 2022	103.31	103.86	98.02	98.78	876,695	-7.79(-7.31%)
Jun 15, 2022	106.39	108.84	104.63	106.57	557,417	+0.84(+0.79%)
Jun 14, 2022	106.81	106.83	104.71	105.73	445,254	+0.64(+0.61%)
Jun 13, 2022	107.01	108.32	103.76	105.09	797,802	-5.69(-5.13%)
Jun 10, 2022	110.60	111.99	109.56	110.78	643,903	-1.43(-1.27%)
Jun 09, 2022	116.14	117.00	112.14	112.21	512,012	-4.98(-4.25%)
Jun 08, 2022	120.06	120.52	116.49	117.19	306,127	-2.41(-2.02%)
Jun 07, 2022	118.18	120.50	117.89	119.60	384,015	-0.35(-0.30%)
Jun 06, 2022	121.18	121.90	118.79	119.95	421,099	+1.49(+1.25%)
Jun 03, 2022	120.61	120.64	118.11	118.47	578,738	-4.98(-4.03%)
Jun 02, 2022	119.17	123.54	118.56	123.45	416,718	+3.80(+3.17%)

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.