Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	119.85	120.49	118.27	120.37	14,648	+0.79(+0.66%)
Jul 28, 2022	118.22	119.58	116.24	119.58	11,567	+1.40(+1.18%)
Jul 27, 2022	115.16	118.78	114.97	118.19	29,800	+4.42(+3.88%)
Jul 26, 2022	116.80	116.80	113.40	113.77	15,423	-3.78(-3.22%)
Jul 25, 2022	119.41	119.41	116.88	117.55	21,897	-1.63(-1.36%)
Jul 22, 2022	122.33	123.14	118.64	119.17	23,452	-3.41(-2.78%)
Jul 21, 2022	120.62	122.61	119.83	122.59	30,139	+1.89(+1.56%)
Jul 20, 2022	117.17	121.12	117.17	120.70	28,161	+4.44(+3.82%)
Jul 19, 2022	113.79	116.34	113.44	116.26	20,737	+3.80(+3.38%)
Jul 18, 2022	113.69	115.52	112.15	112.46	27,303	+0.00(+0.00%)
Jul 15, 2022	111.12	112.48	110.13	112.46	24,476	+2.78(+2.54%)
Jul 14, 2022	109.97	110.15	107.90	109.67	18,841	-1.77(-1.59%)
Jul 13, 2022	109.96	112.10	109.10	111.44	49,403	-1.08(-0.96%)
Jul 12, 2022	116.18	117.31	111.70	112.52	77,708	-3.03(-2.62%)
Jul 11, 2022	118.21	118.21	114.97	115.55	37,373	-3.63(-3.05%)
Jul 08, 2022	118.13	120.45	116.80	119.18	36,802	-0.09(-0.08%)
Jul 07, 2022	116.59	119.40	116.59	119.27	32,433	+3.64(+3.15%)
Jul 06, 2022	116.77	117.85	115.01	115.63	75,926	-0.87(-0.75%)
Jul 05, 2022	110.88	116.50	110.28	116.50	60,197	+3.89(+3.45%)
Jul 01, 2022	111.36	112.88	109.98	112.61	54,289	+1.91(+1.72%)
Jun 30, 2022	110.93	112.07	108.29	110.70	44,273	-2.10(-1.86%)
Jun 29, 2022	113.39	113.48	111.62	112.80	51,525	-0.83(-0.73%)
Jun 28, 2022	118.53	119.01	113.56	113.63	47,125	-4.20(-3.56%)
Jun 27, 2022	120.37	120.37	116.78	117.83	51,463	-2.20(-1.84%)
Jun 24, 2022	116.57	120.03	116.46	120.03	38,210	+4.71(+4.08%)
Jun 23, 2022	111.93	115.60	111.31	115.32	18,169	+4.16(+3.74%)
Jun 22, 2022	109.49	112.49	109.37	111.16	28,413	+0.46(+0.41%)
Jun 21, 2022	110.33	113.02	110.31	110.70	9,519	+2.03(+1.87%)
Jun 17, 2022	105.54	109.30	105.54	108.68	43,996	+3.43(+3.26%)
Jun 16, 2022	108.12	108.18	104.47	105.24	42,728	-5.52(-4.98%)
Jun 15, 2022	108.87	110.97	108.72	110.76	31,298	+3.04(+2.82%)
Jun 14, 2022	108.55	109.23	106.84	107.72	62,887	-0.27(-0.25%)
Jun 13, 2022	111.13	111.89	107.64	107.99	56,592	-6.93(-6.03%)
Jun 10, 2022	117.19	117.36	114.35	114.92	32,657	-4.86(-4.06%)
Jun 09, 2022	123.22	123.41	119.75	119.78	23,164	-4.25(-3.43%)
Jun 08, 2022	124.32	125.44	123.97	124.03	14,456	-0.77(-0.62%)
Jun 07, 2022	121.89	124.87	121.76	124.80	21,395	+1.68(+1.36%)
Jun 06, 2022	124.87	125.27	122.78	123.12	26,197	-0.28(-0.23%)
Jun 03, 2022	124.41	125.29	122.84	123.40	25,780	-2.68(-2.13%)
Jun 02, 2022	120.71	126.40	120.71	126.08	26,415	+5.08(+4.20%)
Jun 01, 2022	122.52	123.70	119.81	121.01	28,808	-0.75(-0.61%)
May 31, 2022	123.86	123.87	121.09	121.75	25,605	-2.27(-1.83%)
May 27, 2022	120.53	124.03	120.53	124.03	38,893	+4.41(+3.68%)
May 26, 2022	116.48	120.51	116.48	119.62	13,268	+2.96(+2.54%)
May 25, 2022	113.19	117.36	113.19	116.66	29,151	+3.19(+2.81%)
May 24, 2022	116.67	116.67	112.58	113.47	25,654	-4.59(-3.89%)
May 23, 2022	118.45	118.45	115.41	118.05	38,785	+0.63(+0.53%)
May 20, 2022	118.52	118.98	114.63	117.42	38,712	+0.61(+0.52%)
May 19, 2022	113.50	118.33	113.50	116.82	37,620	+2.68(+2.35%)
May 18, 2022	116.33	117.50	113.50	114.14	18,033	-3.85(-3.26%)
May 17, 2022	117.57	118.81	115.21	117.99	39,046	+2.61(+2.26%)
May 16, 2022	117.68	118.54	115.21	115.38	27,221	-2.95(-2.50%)
May 13, 2022	114.10	119.04	114.10	118.33	35,441	+6.50(+5.81%)
May 12, 2022	108.05	113.66	107.32	111.84	80,985	+2.46(+2.25%)
May 11, 2022	112.53	114.95	109.23	109.37	47,726	-4.40(-3.86%)
May 10, 2022	117.67	118.04	111.12	113.77	61,515	-1.18(-1.03%)
May 09, 2022	119.92	120.42	114.55	114.95	50,182	-7.46(-6.10%)
May 06, 2022	125.61	125.61	120.92	122.41	56,370	-4.26(-3.36%)
May 05, 2022	131.77	132.04	125.66	126.67	27,271	-7.62(-5.68%)
May 04, 2022	130.18	134.48	126.76	134.29	29,131	+3.63(+2.78%)
May 03, 2022	132.27	132.83	130.02	130.66	50,082	-1.61(-1.21%)

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.