Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.39	117.87	114.15	116.30	689,401	+0.69(+0.60%)
Jul 28, 2022	112.56	116.30	110.23	115.61	1,158,767	+5.41(+4.91%)
Jul 27, 2022	108.74	111.03	107.50	110.20	878,456	+4.00(+3.76%)
Jul 26, 2022	105.88	107.58	105.77	106.21	292,614	-1.27(-1.18%)
Jul 25, 2022	107.41	107.54	105.70	107.48	297,277	-0.40(-0.37%)
Jul 22, 2022	109.62	110.62	104.47	107.88	359,056	-2.34(-2.12%)
Jul 21, 2022	110.36	110.79	108.11	110.22	281,690	+0.43(+0.39%)
Jul 20, 2022	105.01	110.29	104.04	109.79	542,333	+4.56(+4.33%)
Jul 19, 2022	101.52	105.60	101.18	105.23	523,707	+5.58(+5.60%)
Jul 18, 2022	102.38	102.68	99.09	99.65	357,318	-1.45(-1.43%)
Jul 15, 2022	100.63	101.34	99.16	101.10	432,060	+1.64(+1.65%)
Jul 14, 2022	98.05	100.06	95.82	99.46	299,449	+1.13(+1.15%)
Jul 13, 2022	95.31	98.61	95.31	98.33	364,545	+0.82(+0.84%)
Jul 12, 2022	96.82	98.90	96.38	97.51	419,018	+1.36(+1.41%)
Jul 11, 2022	96.63	97.52	95.82	96.15	389,331	-1.76(-1.80%)
Jul 08, 2022	96.92	98.64	95.93	97.91	487,239	-0.23(-0.23%)
Jul 07, 2022	98.66	99.43	97.18	98.14	729,011	+1.92(+1.99%)
Jul 06, 2022	95.54	97.18	93.54	96.22	637,831	+0.62(+0.65%)
Jul 05, 2022	92.31	96.29	91.17	95.60	792,296	+0.83(+0.87%)
Jul 01, 2022	99.46	100.52	93.68	94.77	788,829	-6.21(-6.15%)
Jun 30, 2022	100.09	104.19	98.25	100.98	534,471	-0.21(-0.20%)
Jun 29, 2022	101.66	101.91	99.90	101.19	569,089	-1.66(-1.62%)
Jun 28, 2022	106.16	106.95	102.62	102.85	458,148	-2.54(-2.41%)
Jun 27, 2022	104.79	106.61	103.04	105.39	451,496	+1.18(+1.13%)
Jun 24, 2022	99.58	104.33	98.64	104.21	1,692,536	+6.45(+6.60%)
Jun 23, 2022	99.17	99.45	96.07	97.75	819,951	-1.29(-1.30%)
Jun 22, 2022	99.55	102.02	98.91	99.04	683,820	-2.22(-2.20%)
Jun 21, 2022	100.59	102.92	100.40	101.27	647,044	+2.52(+2.55%)
Jun 17, 2022	99.66	100.51	98.07	98.75	832,851	-0.03(-0.03%)
Jun 16, 2022	103.31	103.86	98.02	98.78	876,695	-7.79(-7.31%)
Jun 15, 2022	106.39	108.84	104.63	106.57	557,417	+0.84(+0.79%)
Jun 14, 2022	106.81	106.83	104.71	105.73	445,254	+0.64(+0.61%)
Jun 13, 2022	107.01	108.32	103.76	105.09	797,802	-5.69(-5.13%)
Jun 10, 2022	110.60	111.99	109.56	110.78	643,903	-1.43(-1.27%)
Jun 09, 2022	116.14	117.00	112.14	112.21	512,012	-4.98(-4.25%)
Jun 08, 2022	120.06	120.52	116.49	117.19	306,127	-2.41(-2.02%)
Jun 07, 2022	118.18	120.50	117.89	119.60	384,015	-0.35(-0.30%)
Jun 06, 2022	121.18	121.90	118.79	119.95	421,099	+1.49(+1.25%)
Jun 03, 2022	120.61	120.64	118.11	118.47	578,738	-4.98(-4.03%)
Jun 02, 2022	119.17	123.54	118.56	123.45	416,718	+3.80(+3.17%)
Jun 01, 2022	123.08	123.08	117.42	119.65	547,965	-1.87(-1.54%)
May 31, 2022	120.57	121.95	118.08	121.52	678,612	+1.07(+0.89%)
May 27, 2022	118.98	120.63	118.65	120.44	511,725	+2.94(+2.50%)
May 26, 2022	114.96	118.80	112.48	117.50	435,692	+2.70(+2.35%)
May 25, 2022	112.30	115.49	112.14	114.81	355,275	+2.18(+1.94%)
May 24, 2022	114.69	115.81	111.88	112.63	537,773	-3.79(-3.26%)
May 23, 2022	115.42	117.62	114.51	116.42	386,978	+1.01(+0.88%)
May 20, 2022	116.59	116.59	110.42	115.41	579,192	+1.41(+1.23%)
May 19, 2022	112.87	116.01	112.58	114.00	513,562	+0.63(+0.55%)
May 18, 2022	117.80	119.89	112.19	113.37	679,106	-6.97(-5.79%)
May 17, 2022	115.96	120.90	115.96	120.35	547,034	+7.46(+6.61%)
May 16, 2022	114.59	115.51	112.57	112.88	368,974	-3.14(-2.71%)
May 13, 2022	113.61	116.70	113.04	116.03	478,453	+4.07(+3.63%)
May 12, 2022	108.83	112.13	108.61	111.96	693,941	+2.42(+2.21%)
May 11, 2022	111.38	113.90	109.46	109.54	515,770	-3.02(-2.68%)
May 10, 2022	114.81	115.85	110.00	112.56	480,264	+0.55(+0.49%)
May 09, 2022	113.41	115.78	110.83	112.01	650,150	-4.62(-3.96%)
May 06, 2022	115.60	119.26	113.62	116.62	441,474	-0.50(-0.43%)
May 05, 2022	121.70	121.78	115.44	117.12	598,653	-6.77(-5.46%)
May 04, 2022	117.62	124.22	116.37	123.89	583,277	+6.24(+5.30%)
May 03, 2022	116.53	118.94	115.18	117.66	375,952	+1.28(+1.10%)

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.