Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	114.34	118.65	111.14	112.83	1,610,085	-2.18(-1.90%)
Jul 28, 2022	114.34	115.91	113.00	115.00	1,516,560	+1.58(+1.40%)
Jul 27, 2022	110.64	113.70	109.61	113.42	1,102,846	+3.42(+3.11%)
Jul 26, 2022	109.59	111.39	108.73	110.00	1,440,543	-0.56(-0.50%)
Jul 25, 2022	109.70	111.22	108.50	110.56	811,230	+1.74(+1.60%)
Jul 22, 2022	110.39	111.22	108.12	108.82	704,284	-1.12(-1.02%)
Jul 21, 2022	109.77	110.12	107.55	109.94	772,309	-0.26(-0.23%)
Jul 20, 2022	110.04	110.94	108.94	110.20	776,729	-0.17(-0.16%)
Jul 19, 2022	106.54	110.80	105.99	110.37	2,073,312	+5.74(+5.48%)
Jul 18, 2022	105.68	106.57	104.03	104.64	1,637,928	+0.85(+0.82%)
Jul 15, 2022	104.50	105.00	102.58	103.79	969,320	+1.92(+1.88%)
Jul 14, 2022	101.09	101.94	99.97	101.87	1,198,318	-1.41(-1.37%)
Jul 13, 2022	103.93	104.33	101.47	103.28	1,527,014	-3.29(-3.09%)
Jul 12, 2022	106.47	108.38	105.84	106.58	2,288,606	+0.46(+0.43%)
Jul 11, 2022	106.68	107.83	104.73	106.12	1,171,327	-1.73(-1.60%)
Jul 08, 2022	110.32	110.32	106.64	107.84	1,353,693	-1.93(-1.76%)
Jul 07, 2022	110.85	111.67	108.42	109.77	1,132,435	+1.50(+1.38%)
Jul 06, 2022	108.03	109.94	105.73	108.27	1,463,661	+0.38(+0.35%)
Jul 05, 2022	107.51	109.67	105.04	107.89	1,758,205	-2.56(-2.32%)
Jul 01, 2022	111.45	113.38	108.03	110.45	1,323,696	-1.80(-1.61%)
Jun 30, 2022	112.34	113.55	110.08	112.25	1,220,114	-2.02(-1.77%)
Jun 29, 2022	116.77	117.11	111.83	114.28	1,582,400	-3.13(-2.67%)
Jun 28, 2022	119.46	120.90	116.67	117.41	1,160,726	-1.62(-1.36%)
Jun 27, 2022	121.08	121.76	117.61	119.03	1,121,688	-2.73(-2.24%)
Jun 24, 2022	116.27	121.77	115.82	121.76	2,061,928	+6.92(+6.03%)
Jun 23, 2022	115.17	115.66	112.75	114.84	1,133,512	-0.38(-0.33%)
Jun 22, 2022	114.51	116.39	113.08	115.22	1,455,312	-3.23(-2.72%)
Jun 21, 2022	119.24	120.78	117.69	118.45	1,573,145	+1.53(+1.31%)
Jun 17, 2022	117.20	119.61	113.82	116.92	3,178,276	-0.66(-0.56%)
Jun 16, 2022	122.63	123.04	116.05	117.58	1,718,042	-10.68(-8.33%)
Jun 15, 2022	131.26	131.49	125.60	128.26	1,510,057	-1.75(-1.34%)
Jun 14, 2022	131.32	132.59	128.95	130.01	752,495	-1.45(-1.10%)
Jun 13, 2022	135.88	136.84	130.82	131.46	1,018,585	-7.63(-5.48%)
Jun 10, 2022	144.35	144.50	139.06	139.09	784,424	-9.11(-6.15%)
Jun 09, 2022	149.75	150.74	148.08	148.20	416,187	-3.03(-2.00%)
Jun 08, 2022	152.15	153.09	150.04	151.22	523,021	-2.73(-1.77%)
Jun 07, 2022	150.08	154.02	149.40	153.96	624,155	+1.94(+1.27%)
Jun 06, 2022	150.41	153.59	150.18	152.02	558,205	+2.33(+1.56%)
Jun 03, 2022	150.00	151.16	149.13	149.69	365,064	-1.51(-1.00%)
Jun 02, 2022	149.23	151.32	148.43	151.20	420,064	+3.05(+2.06%)
Jun 01, 2022	149.74	150.99	145.84	148.15	696,287	-1.24(-0.83%)
May 31, 2022	150.51	151.77	149.20	149.39	1,889,164	-2.57(-1.69%)
May 27, 2022	150.19	151.97	149.81	151.96	637,335	+3.30(+2.22%)
May 26, 2022	145.65	149.53	145.65	148.66	586,500	+4.08(+2.83%)
May 25, 2022	142.33	145.04	142.31	144.57	613,993	+1.91(+1.34%)
May 24, 2022	144.12	144.15	139.75	142.66	658,818	-2.21(-1.53%)
May 23, 2022	145.80	147.03	143.63	144.88	693,950	+1.01(+0.70%)
May 20, 2022	145.08	146.86	141.34	143.87	1,050,068	+0.68(+0.47%)
May 19, 2022	143.00	145.57	141.77	143.19	979,206	-1.23(-0.85%)
May 18, 2022	146.35	149.41	143.89	144.42	1,091,759	-4.01(-2.70%)
May 17, 2022	145.70	149.69	144.35	148.43	1,850,048	+10.34(+7.49%)
May 16, 2022	135.38	139.82	132.50	138.09	1,384,889	+2.06(+1.52%)
May 13, 2022	133.75	137.05	133.74	136.03	1,076,830	+3.34(+2.52%)
May 12, 2022	134.16	134.16	129.47	132.69	987,008	-2.40(-1.77%)
May 11, 2022	135.27	138.69	134.62	135.09	1,039,094	+0.64(+0.48%)
May 10, 2022	137.91	139.51	133.75	134.45	1,773,616	-1.97(-1.44%)
May 09, 2022	139.38	141.63	136.21	136.41	1,806,772	-5.79(-4.07%)
May 06, 2022	144.20	144.35	140.35	142.21	1,297,816	-2.44(-1.69%)
May 05, 2022	148.04	148.63	142.39	144.65	795,684	-4.32(-2.90%)
May 04, 2022	144.55	149.34	143.28	148.97	975,356	+5.48(+3.82%)
May 03, 2022	140.01	143.81	139.40	143.49	923,798	+4.19(+3.01%)

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.