Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	117.74	118.91	117.51	118.12	293,763	+0.33(+0.28%)
Aug 30, 2022	119.82	119.82	117.50	117.80	320,866	-2.09(-1.75%)
Aug 29, 2022	119.07	120.93	118.25	119.89	201,188	-0.02(-0.02%)
Aug 26, 2022	123.16	123.44	119.67	119.91	254,200	-3.27(-2.65%)
Aug 25, 2022	121.14	123.30	121.14	123.18	272,076	+2.24(+1.85%)
Aug 24, 2022	119.55	121.36	119.29	120.94	249,240	+1.82(+1.53%)
Aug 23, 2022	119.11	120.94	119.11	119.13	330,225	+0.02(+0.02%)
Aug 22, 2022	119.36	120.20	118.95	119.11	315,558	-1.68(-1.39%)
Aug 19, 2022	122.40	122.50	120.62	120.79	317,240	-2.11(-1.71%)
Aug 18, 2022	121.68	123.42	121.38	122.89	310,964	+1.51(+1.24%)
Aug 17, 2022	120.19	122.08	119.70	121.38	250,225	-0.20(-0.16%)
Aug 16, 2022	119.64	122.17	119.64	121.58	333,671	+1.00(+0.83%)
Aug 15, 2022	119.89	120.81	119.02	120.58	229,081	+0.14(+0.12%)
Aug 12, 2022	118.22	120.54	117.60	120.44	190,238	+2.94(+2.50%)
Aug 11, 2022	117.69	118.47	117.00	117.50	169,140	+0.85(+0.73%)
Aug 10, 2022	117.23	117.39	115.86	116.64	271,966	+2.36(+2.07%)
Aug 09, 2022	114.86	115.18	113.53	114.28	269,964	+0.21(+0.18%)
Aug 08, 2022	114.23	114.99	113.31	114.07	157,974	+0.44(+0.38%)
Aug 05, 2022	112.53	113.88	112.16	113.64	186,435	-0.03(-0.03%)
Aug 04, 2022	115.66	115.69	113.64	113.66	196,419	-1.61(-1.40%)
Aug 03, 2022	115.66	115.66	113.18	115.27	233,309	+0.70(+0.61%)
Aug 02, 2022	116.02	116.47	113.82	114.58	282,541	-1.69(-1.45%)
Aug 01, 2022	115.11	116.92	114.70	116.27	610,936	+0.68(+0.58%)
Jul 29, 2022	114.07	115.83	113.48	115.59	321,691	+1.65(+1.45%)
Jul 28, 2022	111.19	114.31	110.75	113.94	363,744	+5.76(+5.33%)
Jul 27, 2022	105.41	108.54	105.41	108.18	287,265	+2.61(+2.47%)
Jul 26, 2022	105.31	106.50	105.15	105.57	245,763	-0.02(-0.02%)
Jul 25, 2022	105.77	106.46	104.71	105.59	201,402	-0.21(-0.20%)
Jul 22, 2022	106.29	106.69	104.57	105.80	216,363	-0.30(-0.28%)
Jul 21, 2022	103.73	106.14	103.52	106.09	252,797	+1.22(+1.16%)
Jul 20, 2022	104.29	105.29	103.41	104.87	168,823	+0.77(+0.74%)
Jul 19, 2022	101.77	104.28	101.18	104.10	177,618	+3.30(+3.27%)
Jul 18, 2022	101.92	102.54	100.43	100.80	219,501	-0.69(-0.67%)
Jul 15, 2022	101.24	101.87	99.69	101.49	151,303	+1.77(+1.77%)
Jul 14, 2022	98.21	99.97	97.69	99.72	191,132	+0.00(+0.00%)
Jul 13, 2022	99.26	100.46	98.94	99.72	224,001	-0.50(-0.49%)
Jul 12, 2022	100.83	102.91	99.69	100.21	375,530	-1.03(-1.02%)
Jul 11, 2022	101.65	102.14	100.79	101.25	134,023	-0.59(-0.58%)
Jul 08, 2022	102.82	102.82	101.23	101.84	139,743	-0.98(-0.96%)
Jul 07, 2022	102.32	103.57	101.84	102.82	213,262	+1.75(+1.74%)
Jul 06, 2022	101.77	102.44	99.47	101.07	188,199	-1.16(-1.13%)
Jul 05, 2022	100.21	102.44	98.53	102.23	365,486	+0.03(+0.03%)
Jul 01, 2022	101.62	103.51	100.19	102.20	195,434	+0.06(+0.06%)
Jun 30, 2022	99.74	102.64	99.31	102.14	235,965	+0.99(+0.98%)
Jun 29, 2022	102.96	102.96	99.71	101.15	213,064	-1.70(-1.65%)
Jun 28, 2022	105.76	106.16	102.71	102.84	223,179	-1.88(-1.79%)
Jun 27, 2022	105.78	106.24	102.83	104.72	293,238	-0.07(-0.07%)
Jun 24, 2022	99.88	104.82	99.88	104.79	2,290,295	+5.48(+5.51%)
Jun 23, 2022	98.28	99.54	97.92	99.31	318,285	+0.75(+0.76%)
Jun 22, 2022	97.40	98.97	97.40	98.56	452,724	-0.14(-0.14%)
Jun 21, 2022	96.90	99.41	94.88	98.70	456,778	+3.20(+3.36%)
Jun 17, 2022	96.41	98.13	95.43	95.49	1,034,824	-0.14(-0.15%)
Jun 16, 2022	100.11	100.11	95.08	95.63	644,802	-6.43(-6.30%)
Jun 15, 2022	100.68	103.39	100.07	102.06	524,695	+2.29(+2.30%)
Jun 14, 2022	100.14	101.08	98.55	99.77	357,490	-0.58(-0.57%)
Jun 13, 2022	101.32	101.78	100.02	100.34	348,120	-3.46(-3.34%)
Jun 10, 2022	104.21	104.97	103.20	103.81	292,745	-2.07(-1.96%)
Jun 09, 2022	105.78	107.11	105.78	105.88	183,129	-0.78(-0.74%)
Jun 08, 2022	107.89	108.05	106.14	106.66	173,578	-1.65(-1.52%)
Jun 07, 2022	106.83	108.37	106.70	108.31	177,852	+0.53(+0.50%)
Jun 06, 2022	106.97	107.79	105.76	107.77	282,049	+1.70(+1.60%)
Jun 03, 2022	106.17	106.31	105.29	106.08	186,011	-0.70(-0.65%)
Jun 02, 2022	104.54	106.89	103.61	106.77	241,804	+3.03(+2.92%)

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.