Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	99.08	99.16	96.65	98.16	766,951	-0.93(-0.93%)
Aug 30, 2022	101.85	101.94	97.61	99.08	564,766	-1.22(-1.22%)
Aug 29, 2022	100.55	101.81	99.15	100.31	472,808	-1.12(-1.11%)
Aug 26, 2022	108.56	109.44	101.41	101.43	652,756	-6.27(-5.82%)
Aug 25, 2022	104.28	107.89	104.19	107.70	636,993	+3.26(+3.12%)
Aug 24, 2022	104.51	105.06	103.06	104.43	348,629	+0.04(+0.04%)
Aug 23, 2022	102.78	105.58	102.75	104.39	450,514	+1.51(+1.47%)
Aug 22, 2022	104.11	105.00	102.08	102.89	750,236	-4.00(-3.74%)
Aug 19, 2022	109.20	109.87	106.63	106.89	626,242	-4.02(-3.62%)
Aug 18, 2022	108.95	111.44	108.41	110.91	722,801	+2.22(+2.04%)
Aug 17, 2022	113.08	113.76	106.15	108.69	972,031	-6.69(-5.80%)
Aug 16, 2022	117.12	117.12	114.28	115.38	1,255,136	-1.73(-1.48%)
Aug 15, 2022	118.40	119.65	115.80	117.12	380,665	-1.93(-1.62%)
Aug 12, 2022	116.18	119.45	115.88	119.05	538,403	+4.24(+3.69%)
Aug 11, 2022	115.70	117.72	114.14	114.81	648,146	+0.49(+0.43%)
Aug 10, 2022	112.55	114.38	110.76	114.32	680,009	+5.23(+4.80%)
Aug 09, 2022	114.13	114.31	106.70	109.08	606,213	-7.57(-6.49%)
Aug 08, 2022	117.95	121.10	114.71	116.65	338,808	-2.24(-1.88%)
Aug 05, 2022	119.43	121.18	117.99	118.89	403,186	-2.86(-2.35%)
Aug 04, 2022	119.53	121.91	119.04	121.75	514,709	+2.21(+1.85%)
Aug 03, 2022	117.08	120.58	115.97	119.53	639,558	+4.50(+3.91%)
Aug 02, 2022	116.47	118.10	114.83	115.04	412,711	-3.27(-2.76%)
Aug 01, 2022	115.59	118.79	115.06	118.31	423,917	+2.04(+1.75%)
Jul 29, 2022	115.35	117.84	114.11	116.27	689,600	+0.69(+0.60%)
Jul 28, 2022	112.53	116.26	110.20	115.58	1,159,101	+5.41(+4.91%)
Jul 27, 2022	108.70	111.00	107.47	110.17	878,710	+3.99(+3.76%)
Jul 26, 2022	105.85	107.54	105.74	106.18	292,699	-1.27(-1.18%)
Jul 25, 2022	107.38	107.51	105.67	107.44	297,363	-0.40(-0.37%)
Jul 22, 2022	109.59	110.59	104.44	107.85	359,160	-2.34(-2.12%)
Jul 21, 2022	110.33	110.76	108.08	110.19	281,771	+0.43(+0.39%)
Jul 20, 2022	104.98	110.26	104.01	109.76	542,490	+4.55(+4.33%)
Jul 19, 2022	101.49	105.57	101.16	105.20	523,858	+5.58(+5.60%)
Jul 18, 2022	102.35	102.65	99.06	99.63	357,421	-1.45(-1.43%)
Jul 15, 2022	100.60	101.31	99.13	101.07	432,185	+1.64(+1.65%)
Jul 14, 2022	98.02	100.03	95.79	99.43	299,535	+1.13(+1.15%)
Jul 13, 2022	95.28	98.58	95.28	98.30	364,650	+0.82(+0.84%)
Jul 12, 2022	96.79	98.87	96.35	97.48	419,138	+1.36(+1.41%)
Jul 11, 2022	96.61	97.50	95.79	96.12	389,443	-1.76(-1.80%)
Jul 08, 2022	96.89	98.61	95.91	97.88	487,379	-0.23(-0.23%)
Jul 07, 2022	98.63	99.40	97.15	98.11	729,222	+1.92(+1.99%)
Jul 06, 2022	95.51	97.16	93.52	96.19	638,016	+0.62(+0.65%)
Jul 05, 2022	92.29	96.26	91.14	95.57	792,525	+0.83(+0.87%)
Jul 01, 2022	99.43	100.49	93.65	94.75	789,056	-6.21(-6.15%)
Jun 30, 2022	100.06	104.16	98.22	100.95	534,625	-0.21(-0.20%)
Jun 29, 2022	101.63	101.88	99.87	101.16	569,253	-1.66(-1.62%)
Jun 28, 2022	106.13	106.92	102.59	102.82	458,280	-2.54(-2.41%)
Jun 27, 2022	104.76	106.58	103.01	105.36	451,626	+1.18(+1.13%)
Jun 24, 2022	99.55	104.30	98.61	104.18	1,693,024	+6.45(+6.60%)
Jun 23, 2022	99.14	99.42	96.04	97.73	820,188	-1.29(-1.30%)
Jun 22, 2022	99.52	101.99	98.88	99.02	684,017	-2.22(-2.20%)
Jun 21, 2022	100.56	102.89	100.37	101.24	647,231	+2.52(+2.55%)
Jun 17, 2022	99.64	100.48	98.04	98.72	833,092	-0.03(-0.03%)
Jun 16, 2022	103.28	103.83	97.99	98.75	876,948	-7.79(-7.31%)
Jun 15, 2022	106.36	108.81	104.60	106.54	557,578	+0.84(+0.79%)
Jun 14, 2022	106.78	106.80	104.68	105.70	445,382	+0.64(+0.61%)
Jun 13, 2022	106.98	108.29	103.73	105.06	798,032	-5.69(-5.13%)
Jun 10, 2022	110.56	111.96	109.53	110.75	644,089	-1.43(-1.27%)
Jun 09, 2022	116.10	116.97	112.11	112.18	512,160	-4.98(-4.25%)
Jun 08, 2022	120.03	120.49	116.46	117.15	306,216	-2.41(-2.02%)
Jun 07, 2022	118.15	120.47	117.85	119.56	384,125	-0.35(-0.30%)
Jun 06, 2022	121.15	121.86	118.76	119.92	421,220	+1.48(+1.25%)
Jun 03, 2022	120.58	120.60	118.08	118.43	578,905	-4.98(-4.03%)
Jun 02, 2022	119.13	123.51	118.52	123.41	416,838	+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.