Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.05	117.81	114.09	117.54	764,906	+3.16(+2.76%)
Jul 28, 2022	109.38	114.44	109.02	114.38	613,138	+5.56(+5.11%)
Jul 27, 2022	107.46	109.38	106.25	108.82	1,310,662	+2.11(+1.98%)
Jul 26, 2022	103.96	107.00	103.14	106.71	1,223,617	+2.10(+2.01%)
Jul 25, 2022	104.03	104.85	102.80	104.61	708,246	+0.80(+0.77%)
Jul 22, 2022	101.30	103.82	101.29	103.81	452,850	+2.90(+2.88%)
Jul 21, 2022	99.65	100.93	98.65	100.90	482,645	+0.28(+0.28%)
Jul 20, 2022	98.18	101.25	98.18	100.63	387,499	+2.15(+2.18%)
Jul 19, 2022	95.53	99.03	95.53	98.48	505,797	+4.17(+4.42%)
Jul 18, 2022	94.67	96.43	94.11	94.30	308,216	+0.93(+1.00%)
Jul 15, 2022	93.27	93.98	91.29	93.37	247,698	+1.97(+2.16%)
Jul 14, 2022	88.94	91.44	88.78	91.40	369,765	+0.19(+0.21%)
Jul 13, 2022	90.47	92.57	88.84	91.21	461,099	-1.52(-1.64%)
Jul 12, 2022	94.00	95.06	91.85	92.73	548,855	-1.27(-1.35%)
Jul 11, 2022	96.06	97.02	93.95	94.00	408,147	-3.14(-3.23%)
Jul 08, 2022	97.41	98.09	96.67	97.14	485,801	+0.01(+0.01%)
Jul 07, 2022	94.71	97.22	94.30	97.13	588,051	+3.86(+4.13%)
Jul 06, 2022	93.14	94.01	91.89	93.27	634,372	+0.72(+0.78%)
Jul 05, 2022	89.45	92.66	89.20	92.55	650,656	+1.48(+1.62%)
Jul 01, 2022	88.53	91.65	88.53	91.07	634,952	+1.80(+2.02%)
Jun 30, 2022	88.39	90.75	87.85	89.27	765,313	-0.26(-0.29%)
Jun 29, 2022	89.46	89.99	87.65	89.53	623,093	+0.04(+0.04%)
Jun 28, 2022	88.42	90.48	88.42	89.49	714,654	+1.42(+1.61%)
Jun 27, 2022	87.36	88.96	86.48	88.07	369,616	+1.07(+1.23%)
Jun 24, 2022	84.42	87.56	84.16	87.00	654,876	+3.74(+4.49%)
Jun 23, 2022	82.18	83.92	81.61	83.26	648,774	+1.15(+1.40%)
Jun 22, 2022	81.08	82.80	80.09	82.11	1,299,864	-0.14(-0.17%)
Jun 21, 2022	82.45	83.35	80.16	82.25	1,351,898	+1.17(+1.44%)
Jun 17, 2022	84.49	86.09	80.97	81.08	1,519,495	-3.46(-4.09%)
Jun 16, 2022	88.01	89.12	83.84	84.54	1,009,779	-7.70(-8.35%)
Jun 15, 2022	91.74	94.04	90.88	92.24	915,610	+1.08(+1.19%)
Jun 14, 2022	90.69	91.72	88.55	91.16	760,337	+1.17(+1.30%)
Jun 13, 2022	92.61	93.40	88.48	89.99	1,312,703	-5.60(-5.86%)
Jun 10, 2022	103.07	104.05	95.33	95.59	772,542	-11.21(-10.50%)
Jun 09, 2022	106.77	109.17	106.77	106.80	498,748	-1.38(-1.27%)
Jun 08, 2022	110.69	111.45	105.63	108.18	415,948	-3.65(-3.26%)
Jun 07, 2022	110.82	113.02	110.26	111.83	778,595	-0.08(-0.07%)
Jun 06, 2022	113.28	113.40	111.08	111.90	466,594	-0.45(-0.40%)
Jun 03, 2022	111.97	113.66	110.27	112.35	281,281	-0.99(-0.88%)
Jun 02, 2022	110.18	113.45	110.18	113.34	283,277	+3.56(+3.24%)
Jun 01, 2022	109.29	110.28	107.19	109.78	551,510	+1.25(+1.15%)
May 31, 2022	108.81	109.47	106.10	108.53	721,260	-1.03(-0.94%)
May 27, 2022	108.90	109.72	108.07	109.56	327,563	+2.29(+2.13%)
May 26, 2022	108.26	109.56	106.00	107.28	420,225	+0.58(+0.55%)
May 25, 2022	105.41	107.28	104.48	106.69	337,411	+0.95(+0.90%)
May 24, 2022	107.24	108.19	102.69	105.74	377,724	-1.69(-1.58%)
May 23, 2022	104.71	108.35	104.28	107.44	447,253	+3.57(+3.44%)
May 20, 2022	103.84	104.17	100.80	103.86	600,624	+1.02(+0.99%)
May 19, 2022	101.97	104.50	99.65	102.84	549,452	+4.54(+4.62%)
May 18, 2022	101.81	102.74	97.47	98.30	480,670	-5.16(-4.99%)
May 17, 2022	102.57	103.57	100.10	103.46	598,448	+3.69(+3.70%)
May 16, 2022	99.65	101.76	98.51	99.76	498,372	-0.46(-0.45%)
May 13, 2022	96.52	101.70	96.52	100.22	405,946	+4.41(+4.60%)
May 12, 2022	91.50	96.27	91.36	95.81	405,249	+3.20(+3.45%)
May 11, 2022	93.99	97.71	92.35	92.62	518,014	-1.93(-2.04%)
May 10, 2022	95.33	97.05	92.86	94.55	408,049	+0.88(+0.94%)
May 09, 2022	96.15	98.27	92.99	93.67	536,421	-4.68(-4.76%)
May 06, 2022	99.85	99.85	96.63	98.35	615,654	-2.36(-2.34%)
May 05, 2022	105.14	106.11	99.00	100.70	575,975	-5.70(-5.36%)
May 04, 2022	104.38	106.55	100.47	106.41	430,964	+1.52(+1.45%)
May 03, 2022	101.57	105.40	101.31	104.88	444,087	+2.91(+2.85%)

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.