Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	128.53	128.53	123.26	124.36	3,627,870	-4.21(-3.27%)
Jul 28, 2022	122.91	129.65	122.17	128.56	2,363,427	+7.25(+5.97%)
Jul 27, 2022	119.72	121.62	119.57	121.31	2,144,658	+1.60(+1.33%)
Jul 26, 2022	119.43	120.98	118.93	119.72	1,252,665	+0.37(+0.31%)
Jul 25, 2022	119.23	120.60	118.16	119.35	1,797,585	-0.28(-0.23%)
Jul 22, 2022	118.31	120.03	117.58	119.63	1,473,687	+2.18(+1.85%)
Jul 21, 2022	115.95	117.64	115.02	117.46	1,816,231	+1.67(+1.44%)
Jul 20, 2022	116.04	118.06	115.41	115.78	1,275,295	-0.29(-0.25%)
Jul 19, 2022	113.64	116.12	112.63	116.08	2,089,159	+3.42(+3.03%)
Jul 18, 2022	114.04	114.21	112.32	112.66	1,339,910	-0.93(-0.82%)
Jul 15, 2022	115.17	115.63	112.87	113.59	1,467,778	-0.05(-0.04%)
Jul 14, 2022	113.60	114.89	113.27	113.64	1,257,708	-1.72(-1.49%)
Jul 13, 2022	114.87	116.88	114.37	115.35	1,021,322	-1.40(-1.20%)
Jul 12, 2022	118.63	119.08	115.99	116.75	980,141	-2.23(-1.87%)
Jul 11, 2022	117.95	119.41	116.74	118.98	866,729	+0.37(+0.31%)
Jul 08, 2022	119.72	120.14	118.18	118.61	1,015,866	-1.97(-1.64%)
Jul 07, 2022	120.47	121.56	119.83	120.58	912,959	+0.03(+0.02%)
Jul 06, 2022	121.64	123.24	120.29	120.56	1,188,024	-0.15(-0.12%)
Jul 05, 2022	122.30	122.35	117.75	120.70	2,313,484	-2.84(-2.29%)
Jul 01, 2022	121.90	125.31	121.56	123.54	1,613,455	+1.64(+1.35%)
Jun 30, 2022	121.26	124.22	120.35	121.90	3,529,578	+2.28(+1.91%)
Jun 29, 2022	123.64	123.81	116.42	119.62	4,484,672	-6.72(-5.32%)
Jun 28, 2022	129.09	129.67	125.91	126.34	1,042,267	-2.53(-1.96%)
Jun 27, 2022	129.60	130.64	128.73	128.86	1,062,390	-1.45(-1.12%)
Jun 24, 2022	128.88	130.49	127.59	130.32	1,405,467	+2.03(+1.58%)
Jun 23, 2022	125.15	128.47	124.91	128.29	1,668,114	+4.08(+3.29%)
Jun 22, 2022	119.53	125.72	119.37	124.21	1,919,830	+3.90(+3.24%)
Jun 21, 2022	120.56	121.95	120.12	120.31	1,760,080	+0.90(+0.75%)
Jun 17, 2022	118.04	120.54	118.04	119.41	2,493,796	+1.76(+1.49%)
Jun 16, 2022	118.23	119.50	117.01	117.65	1,644,426	-3.40(-2.81%)
Jun 15, 2022	118.86	122.58	118.30	121.05	2,200,222	+4.09(+3.50%)
Jun 14, 2022	118.86	119.10	116.53	116.96	3,235,556	-1.30(-1.10%)
Jun 13, 2022	119.64	120.64	117.55	118.26	2,056,916	-3.89(-3.18%)
Jun 10, 2022	122.17	123.34	120.12	122.15	1,761,072	-1.73(-1.40%)
Jun 09, 2022	123.40	126.93	122.92	123.88	1,504,104	+0.34(+0.28%)
Jun 08, 2022	125.14	125.79	122.92	123.54	1,233,943	-2.24(-1.78%)
Jun 07, 2022	124.99	125.82	122.84	125.78	1,359,079	+0.33(+0.26%)
Jun 06, 2022	125.07	126.41	124.84	125.45	1,459,690	+0.39(+0.31%)
Jun 03, 2022	127.27	127.86	124.78	125.06	1,429,723	-3.61(-2.80%)
Jun 02, 2022	127.00	128.69	124.95	128.67	1,680,362	+0.87(+0.68%)
Jun 01, 2022	129.82	130.02	127.27	127.80	1,413,900	-2.00(-1.54%)
May 31, 2022	129.92	130.44	128.02	129.80	1,860,548	-1.78(-1.36%)
May 27, 2022	127.51	131.83	127.50	131.59	1,045,038	+4.39(+3.45%)
May 26, 2022	128.78	130.19	126.97	127.20	1,444,209	-0.99(-0.77%)
May 25, 2022	126.18	128.57	125.40	128.19	1,358,693	+1.14(+0.89%)
May 24, 2022	123.93	127.23	122.72	127.05	1,438,481	+2.89(+2.33%)
May 23, 2022	123.61	124.22	121.83	124.16	1,292,336	+2.25(+1.85%)
May 20, 2022	120.00	122.35	118.56	121.91	1,688,568	+3.19(+2.69%)
May 19, 2022	115.66	120.20	115.63	118.72	1,614,865	+2.21(+1.90%)
May 18, 2022	119.17	119.49	116.04	116.51	1,462,574	-3.12(-2.61%)
May 17, 2022	120.55	120.61	118.28	119.63	1,587,779	+0.22(+0.19%)
May 16, 2022	121.69	122.37	119.09	119.41	1,642,033	-2.59(-2.12%)
May 13, 2022	119.50	122.46	117.91	121.99	2,462,089	+3.79(+3.21%)
May 12, 2022	117.72	118.45	116.34	118.20	1,591,543	+0.10(+0.09%)
May 11, 2022	118.47	121.13	118.03	118.10	1,846,253	+0.37(+0.32%)
May 10, 2022	125.14	126.06	116.35	117.72	2,479,254	-6.30(-5.08%)
May 09, 2022	129.78	130.01	123.52	124.03	1,450,750	-7.16(-5.46%)
May 06, 2022	130.12	131.91	129.14	131.19	1,162,864	-0.26(-0.20%)
May 05, 2022	134.23	134.73	130.29	131.45	1,422,945	-3.07(-2.28%)
May 04, 2022	131.68	134.82	130.35	134.52	1,397,439	+2.23(+1.69%)
May 03, 2022	131.98	133.91	130.46	132.29	1,591,129	+0.91(+0.69%)

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.