Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	109.11	110.94	106.52	109.98	385,496	+1.29(+1.18%)
Jul 28, 2022	105.39	109.06	103.22	108.69	577,946	+3.05(+2.89%)
Jul 27, 2022	106.43	106.43	102.06	105.64	611,626	+1.56(+1.50%)
Jul 26, 2022	105.42	106.03	103.40	104.08	494,834	-1.80(-1.70%)
Jul 25, 2022	107.00	107.86	104.83	105.88	366,808	+0.15(+0.15%)
Jul 22, 2022	105.76	108.22	105.24	105.72	401,770	+1.07(+1.02%)
Jul 21, 2022	106.06	106.06	102.52	104.66	552,063	-2.12(-1.99%)
Jul 20, 2022	106.83	107.70	103.74	106.78	603,045	-1.22(-1.13%)
Jul 19, 2022	105.09	108.22	104.18	108.00	412,207	+4.57(+4.42%)
Jul 18, 2022	102.86	106.16	101.75	103.43	413,310	+2.08(+2.06%)
Jul 15, 2022	100.30	102.97	99.31	101.34	385,309	+2.08(+2.10%)
Jul 14, 2022	100.10	100.82	97.16	99.26	453,909	-3.91(-3.79%)
Jul 13, 2022	103.20	104.25	101.64	103.17	350,072	-1.26(-1.20%)
Jul 12, 2022	102.46	106.46	102.36	104.42	284,619	+2.09(+2.05%)
Jul 11, 2022	103.75	105.46	102.23	102.33	278,084	-2.29(-2.19%)
Jul 08, 2022	105.63	106.48	103.89	104.62	287,465	-0.58(-0.55%)
Jul 07, 2022	101.45	105.64	101.45	105.19	359,465	+4.97(+4.96%)
Jul 06, 2022	102.45	103.95	99.35	100.23	485,784	-2.92(-2.83%)
Jul 05, 2022	100.07	103.62	99.01	103.15	376,411	+0.58(+0.56%)
Jul 01, 2022	100.19	102.99	99.16	102.57	364,608	+2.01(+2.00%)
Jun 30, 2022	103.60	103.79	98.52	100.56	572,332	-5.15(-4.87%)
Jun 29, 2022	106.16	107.13	104.42	105.71	332,641	-0.68(-0.64%)
Jun 28, 2022	108.07	109.96	106.33	106.39	313,273	-0.43(-0.41%)
Jun 27, 2022	107.81	108.56	106.17	106.83	319,259	+0.04(+0.04%)
Jun 24, 2022	101.92	106.91	101.92	106.79	645,200	+5.02(+4.94%)
Jun 23, 2022	101.35	103.42	99.31	101.76	451,440	-0.06(-0.06%)
Jun 22, 2022	99.22	102.82	98.56	101.82	374,129	+0.72(+0.71%)
Jun 21, 2022	104.32	105.50	100.61	101.10	529,032	-0.78(-0.76%)
Jun 17, 2022	99.06	102.16	98.58	101.88	773,558	+3.44(+3.49%)
Jun 16, 2022	106.81	107.11	97.78	98.44	472,177	-11.10(-10.14%)
Jun 15, 2022	109.58	112.73	107.78	109.55	452,631	+0.94(+0.87%)
Jun 14, 2022	106.65	110.86	106.45	108.60	377,737	+2.80(+2.64%)
Jun 13, 2022	107.74	109.04	105.45	105.81	334,593	-5.16(-4.65%)
Jun 10, 2022	114.15	116.34	109.88	110.97	395,191	-5.50(-4.73%)
Jun 09, 2022	115.70	118.73	114.32	116.47	473,304	+0.99(+0.86%)
Jun 08, 2022	115.69	117.31	114.80	115.48	423,981	-0.62(-0.54%)
Jun 07, 2022	114.10	116.41	112.66	116.11	323,450	+0.69(+0.60%)
Jun 06, 2022	112.69	116.40	111.48	115.41	424,486	+2.83(+2.52%)
Jun 03, 2022	111.35	112.69	108.15	112.58	313,576	+0.28(+0.25%)
Jun 02, 2022	112.27	112.61	110.27	112.30	284,272	+0.65(+0.58%)
Jun 01, 2022	111.08	112.47	109.51	111.65	393,012	+1.05(+0.95%)
May 31, 2022	111.57	112.49	109.49	110.60	283,976	-1.40(-1.25%)
May 27, 2022	111.21	112.19	110.03	112.00	367,614	+1.34(+1.22%)
May 26, 2022	109.41	112.80	107.89	110.66	282,505	+2.78(+2.57%)
May 25, 2022	102.98	108.83	102.98	107.88	327,675	+3.30(+3.16%)
May 24, 2022	103.44	104.62	102.17	104.58	365,286	+0.53(+0.51%)
May 23, 2022	104.02	104.33	102.03	104.05	284,274	+0.30(+0.29%)
May 20, 2022	105.13	105.21	100.11	103.75	379,325	-0.37(-0.36%)
May 19, 2022	103.95	105.94	102.01	104.13	392,445	+0.10(+0.10%)
May 18, 2022	110.56	110.56	103.31	104.02	414,507	-8.78(-7.78%)
May 17, 2022	111.81	114.23	110.63	112.80	313,381	+2.32(+2.10%)
May 16, 2022	110.94	111.47	108.17	110.48	296,112	-0.38(-0.35%)
May 13, 2022	106.73	111.61	106.22	110.86	671,592	+6.62(+6.35%)
May 12, 2022	102.24	106.87	101.63	104.24	394,469	+1.66(+1.62%)
May 11, 2022	103.56	106.86	102.00	102.58	435,377	-0.56(-0.55%)
May 10, 2022	105.43	106.09	100.17	103.14	344,274	-1.22(-1.17%)
May 09, 2022	105.54	105.75	103.13	104.37	383,649	-2.52(-2.35%)
May 06, 2022	106.93	107.48	103.66	106.88	226,436	-0.06(-0.05%)
May 05, 2022	108.13	108.88	105.55	106.94	227,222	-2.57(-2.35%)
May 04, 2022	106.60	109.55	105.20	109.51	305,235	+2.62(+2.45%)
May 03, 2022	103.73	107.21	102.40	106.89	293,729	+3.50(+3.39%)

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.