Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	114.84	115.36	110.48	114.48	1,835,466	+1.12(+0.99%)
Jul 28, 2022	118.16	122.20	111.80	113.36	1,753,507	-5.60(-4.71%)
Jul 27, 2022	119.56	120.68	115.12	118.96	1,676,448	-1.52(-1.26%)
Jul 26, 2022	125.92	126.08	119.48	120.48	3,015,652	+1.64(+1.38%)
Jul 25, 2022	114.76	120.08	113.36	118.84	1,616,551	+5.64(+4.98%)
Jul 22, 2022	111.44	114.32	111.08	113.20	1,623,719	+5.12(+4.74%)
Jul 21, 2022	106.00	111.00	104.44	108.08	1,255,975	+0.96(+0.90%)
Jul 20, 2022	101.80	109.32	99.84	107.12	1,610,676	+7.40(+7.42%)
Jul 19, 2022	98.12	101.20	97.56	99.72	1,252,500	-1.64(-1.62%)
Jul 18, 2022	99.96	102.84	99.68	101.36	1,164,446	+4.40(+4.54%)
Jul 15, 2022	90.44	97.12	89.28	96.96	988,975	+6.16(+6.78%)
Jul 14, 2022	92.40	93.36	89.04	90.80	1,276,092	+1.08(+1.20%)
Jul 13, 2022	88.84	92.52	87.36	89.72	1,606,831	+4.88(+5.75%)
Jul 12, 2022	90.08	90.44	81.84	84.84	2,487,395	-3.28(-3.72%)
Jul 11, 2022	89.92	90.40	86.48	88.12	1,538,728	+5.84(+7.10%)
Jul 08, 2022	84.04	85.72	81.84	82.28	1,034,888	-2.28(-2.70%)
Jul 07, 2022	78.72	86.80	78.00	84.56	2,276,894	+9.16(+12.15%)
Jul 06, 2022	76.08	76.44	73.20	75.40	988,432	+0.76(+1.02%)
Jul 05, 2022	75.96	78.08	73.40	74.64	1,762,350	-2.60(-3.37%)
Jul 01, 2022	79.48	80.44	76.72	77.24	1,591,521	+1.20(+1.58%)
Jun 30, 2022	88.72	89.77	73.12	76.04	3,589,059	-11.44(-13.08%)
Jun 29, 2022	91.40	92.24	87.44	87.48	1,323,876	-3.12(-3.44%)
Jun 28, 2022	90.36	91.64	88.16	90.60	1,551,681	+2.16(+2.44%)
Jun 27, 2022	83.24	89.72	83.16	88.44	1,425,752	+3.28(+3.85%)
Jun 24, 2022	84.52	87.04	83.60	85.16	1,097,198	-0.20(-0.23%)
Jun 23, 2022	91.72	92.36	84.88	85.36	1,491,652	-7.48(-8.06%)
Jun 22, 2022	91.20	94.52	90.56	92.84	804,065	+0.04(+0.04%)
Jun 21, 2022	90.88	94.52	90.00	92.80	1,563,878	-1.92(-2.03%)
Jun 17, 2022	99.68	100.20	92.80	94.72	1,792,445	-6.36(-6.29%)
Jun 16, 2022	107.16	108.66	99.38	101.08	1,642,091	-0.72(-0.71%)
Jun 15, 2022	102.48	104.36	99.12	101.80	1,262,411	+2.92(+2.95%)
Jun 14, 2022	107.24	107.72	95.04	98.88	4,578,499	-18.76(-15.95%)
Jun 13, 2022	120.44	120.88	113.72	117.64	1,689,264	-1.24(-1.04%)
Jun 10, 2022	118.76	121.12	116.96	118.88	1,478,133	-2.60(-2.14%)
Jun 09, 2022	109.60	122.47	108.80	121.48	2,897,695	+3.84(+3.26%)
Jun 08, 2022	128.72	131.08	114.40	117.64	3,633,127	-9.24(-7.28%)
Jun 07, 2022	126.20	127.96	125.24	126.88	1,523,839	-0.04(-0.03%)
Jun 06, 2022	123.84	127.48	122.40	126.92	1,963,028	+11.08(+9.56%)
Jun 03, 2022	115.68	116.68	113.83	115.84	1,189,334	+0.68(+0.59%)
Jun 02, 2022	121.52	121.80	113.72	115.16	2,016,227	-4.00(-3.36%)
Jun 01, 2022	115.80	119.28	114.76	119.16	2,174,892	+7.52(+6.74%)
May 31, 2022	115.88	116.52	110.16	111.64	1,873,340	-6.68(-5.65%)
May 27, 2022	114.04	119.42	112.42	118.32	1,708,988	-0.60(-0.50%)
May 26, 2022	122.68	128.12	117.04	118.92	2,006,269	-3.20(-2.62%)
May 25, 2022	125.20	127.96	120.44	122.12	2,173,967	+1.64(+1.36%)
May 24, 2022	120.00	121.15	118.12	120.48	1,406,783	+0.20(+0.17%)
May 23, 2022	111.64	120.84	111.32	120.28	1,759,918	+9.36(+8.44%)
May 20, 2022	109.92	112.40	109.80	110.92	1,377,553	-1.00(-0.89%)
May 19, 2022	112.80	116.52	111.65	111.92	1,103,906	-2.04(-1.79%)
May 18, 2022	115.36	116.36	112.52	113.96	1,216,088	+0.20(+0.18%)
May 17, 2022	113.56	114.76	111.56	113.76	1,405,317	+4.16(+3.80%)
May 16, 2022	111.00	112.24	105.32	109.60	1,549,403	+4.52(+4.30%)
May 13, 2022	107.20	107.24	103.24	105.08	1,104,225	-0.84(-0.79%)
May 12, 2022	102.52	106.96	102.16	105.92	1,381,051	+0.40(+0.38%)
May 11, 2022	104.32	106.04	103.40	105.52	1,652,942	+6.36(+6.41%)
May 10, 2022	92.76	102.52	92.68	99.16	3,418,079	+1.92(+1.97%)
May 09, 2022	104.72	104.84	95.68	97.24	2,935,375	-13.48(-12.17%)
May 06, 2022	117.16	117.36	109.32	110.72	2,604,098	-9.68(-8.04%)
May 05, 2022	114.76	120.96	111.48	120.40	2,388,813	+4.36(+3.76%)
May 04, 2022	115.12	116.40	113.48	116.04	1,758,488	+8.88(+8.29%)
May 03, 2022	109.24	112.20	107.00	107.16	2,021,254	+3.16(+3.04%)

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.