Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	126.82	130.30	126.82	129.67	2,033,780	+2.42(+1.90%)
Jul 28, 2022	125.65	127.59	124.13	127.25	1,745,496	+3.30(+2.66%)
Jul 27, 2022	121.02	124.72	119.60	123.95	2,041,422	+4.64(+3.88%)
Jul 26, 2022	118.73	119.40	117.45	119.31	1,803,006	-0.01(-0.01%)
Jul 25, 2022	119.37	119.95	118.20	119.33	1,005,289	+0.01(+0.01%)
Jul 22, 2022	121.34	121.75	118.86	119.31	1,330,594	-1.72(-1.42%)
Jul 21, 2022	118.77	121.04	118.19	121.03	1,341,180	+2.53(+2.14%)
Jul 20, 2022	116.15	118.79	115.81	118.50	1,400,857	+2.13(+1.83%)
Jul 19, 2022	113.00	116.48	113.00	116.37	1,434,886	+4.79(+4.29%)
Jul 18, 2022	112.90	113.56	110.97	111.58	1,547,566	-0.57(-0.51%)
Jul 15, 2022	110.86	112.16	109.57	112.15	1,061,753	+3.14(+2.88%)
Jul 14, 2022	107.94	109.37	106.61	109.01	1,934,720	-1.07(-0.97%)
Jul 13, 2022	107.46	110.72	107.43	110.07	1,326,810	+0.49(+0.45%)
Jul 12, 2022	109.63	111.51	109.23	109.58	2,158,626	+0.22(+0.20%)
Jul 11, 2022	110.35	111.31	109.20	109.36	1,216,539	-2.19(-1.96%)
Jul 08, 2022	111.30	112.57	110.28	111.55	1,564,386	+0.20(+0.18%)
Jul 07, 2022	110.56	111.78	109.84	111.34	941,661	+2.04(+1.86%)
Jul 06, 2022	108.21	110.02	107.19	109.31	1,711,913	+1.22(+1.13%)
Jul 05, 2022	105.91	108.09	103.87	108.09	2,355,575	+0.45(+0.42%)
Jul 01, 2022	109.01	110.06	106.55	107.63	1,922,141	-2.08(-1.90%)
Jun 30, 2022	107.61	110.81	106.77	109.72	2,060,238	+0.25(+0.23%)
Jun 29, 2022	111.75	111.75	109.22	109.46	2,374,293	-1.97(-1.77%)
Jun 28, 2022	114.61	115.53	111.33	111.43	1,700,403	-2.55(-2.24%)
Jun 27, 2022	115.81	115.81	113.86	113.98	1,876,569	-0.81(-0.71%)
Jun 24, 2022	113.56	115.14	113.27	114.80	1,661,941	+2.72(+2.42%)
Jun 23, 2022	111.39	112.30	110.00	112.08	1,426,464	+0.97(+0.87%)
Jun 22, 2022	112.28	113.38	110.78	111.11	2,686,451	-3.24(-2.83%)
Jun 21, 2022	113.36	114.93	113.36	114.35	1,342,541	+2.33(+2.08%)
Jun 17, 2022	109.72	113.12	109.23	112.02	3,073,498	+2.58(+2.36%)
Jun 16, 2022	113.93	114.01	108.61	109.44	1,966,270	-7.49(-6.41%)
Jun 15, 2022	115.84	118.36	114.41	116.94	1,101,993	+2.14(+1.87%)
Jun 14, 2022	115.00	115.98	113.91	114.80	1,170,502	-0.14(-0.12%)
Jun 13, 2022	115.70	117.57	114.44	114.93	2,520,954	-4.70(-3.93%)
Jun 10, 2022	120.84	122.28	118.94	119.64	1,227,336	-4.28(-3.45%)
Jun 09, 2022	125.96	126.96	123.81	123.91	903,083	-2.92(-2.30%)
Jun 08, 2022	127.99	128.49	126.52	126.83	898,600	-1.81(-1.41%)
Jun 07, 2022	126.55	128.75	126.54	128.64	1,070,893	+0.71(+0.55%)
Jun 06, 2022	127.50	128.93	127.12	127.94	1,429,231	+1.81(+1.44%)
Jun 03, 2022	126.04	126.86	125.36	126.12	997,526	-1.55(-1.21%)
Jun 02, 2022	124.98	127.77	123.99	127.67	943,000	+3.40(+2.74%)
Jun 01, 2022	125.34	125.86	123.06	124.27	1,402,403	-1.19(-0.95%)
May 31, 2022	125.35	126.75	123.56	125.46	2,246,203	-0.10(-0.08%)
May 27, 2022	122.52	125.65	122.08	125.56	1,384,669	+4.51(+3.72%)
May 26, 2022	119.95	121.70	119.10	121.05	2,587,811	+2.38(+2.01%)
May 25, 2022	119.13	119.70	117.31	118.67	2,205,281	-1.21(-1.01%)
May 24, 2022	118.91	120.36	117.22	119.88	1,331,917	-0.02(-0.02%)
May 23, 2022	120.21	120.21	117.42	119.90	1,468,336	+0.94(+0.79%)
May 20, 2022	120.58	120.58	115.95	118.96	2,043,658	+0.00(+0.00%)
May 19, 2022	117.03	119.94	116.60	118.96	1,473,751	+0.89(+0.76%)
May 18, 2022	123.11	123.18	117.60	118.06	1,565,017	-6.58(-5.28%)
May 17, 2022	122.11	124.67	121.50	124.65	1,260,400	+5.20(+4.36%)
May 16, 2022	119.84	120.35	117.64	119.44	1,382,252	-1.42(-1.17%)
May 13, 2022	119.67	121.36	119.17	120.86	1,398,289	+2.52(+2.13%)
May 12, 2022	117.08	119.35	115.64	118.34	1,632,955	+0.57(+0.48%)
May 11, 2022	119.69	122.93	117.51	117.77	1,851,782	-2.70(-2.24%)
May 10, 2022	120.81	121.77	117.98	120.48	1,501,760	+1.48(+1.24%)
May 09, 2022	120.67	121.92	118.44	119.00	1,883,579	-3.88(-3.16%)
May 06, 2022	122.46	123.57	120.73	122.88	1,565,647	-0.33(-0.27%)
May 05, 2022	124.99	125.18	121.78	123.21	1,907,639	-3.40(-2.68%)
May 04, 2022	122.69	127.31	121.86	126.61	1,985,120	+4.05(+3.31%)
May 03, 2022	122.06	123.33	121.41	122.55	1,392,200	+1.15(+0.95%)

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.