Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	111.39	115.11	111.20	114.28	4,323,628	+2.49(+2.23%)
Jul 28, 2022	110.84	113.02	108.36	111.79	2,231,455	+0.31(+0.28%)
Jul 27, 2022	109.16	112.33	108.89	111.48	2,197,626	+3.06(+2.83%)
Jul 26, 2022	110.17	110.38	108.11	108.41	1,481,174	-2.87(-2.58%)
Jul 25, 2022	112.91	112.96	110.75	111.28	1,397,252	-0.79(-0.70%)
Jul 22, 2022	113.90	114.39	110.97	112.07	1,071,318	-1.48(-1.30%)
Jul 21, 2022	112.13	113.65	111.11	113.55	1,240,975	+1.46(+1.31%)
Jul 20, 2022	110.28	112.87	109.66	112.09	1,498,295	+1.90(+1.72%)
Jul 19, 2022	107.18	110.43	106.90	110.19	1,557,349	+4.96(+4.71%)
Jul 18, 2022	107.64	108.48	104.67	105.23	1,254,147	-1.56(-1.46%)
Jul 15, 2022	105.00	107.39	103.90	106.79	1,590,379	+3.47(+3.36%)
Jul 14, 2022	101.93	103.53	100.19	103.32	1,668,270	+0.09(+0.09%)
Jul 13, 2022	103.17	103.83	100.68	103.23	2,126,923	-2.07(-1.97%)
Jul 12, 2022	105.27	108.16	104.83	105.30	1,309,197	+0.62(+0.59%)
Jul 11, 2022	105.47	106.23	103.98	104.68	1,660,017	-2.65(-2.47%)
Jul 08, 2022	109.93	111.07	107.05	107.33	1,328,866	-2.74(-2.49%)
Jul 07, 2022	108.77	110.24	107.69	110.07	1,671,000	+1.94(+1.80%)
Jul 06, 2022	108.39	109.34	107.39	108.13	1,280,027	-0.24(-0.22%)
Jul 05, 2022	104.87	108.40	103.96	108.37	1,204,635	+1.64(+1.53%)
Jul 01, 2022	105.16	107.07	104.72	106.73	1,418,064	+1.57(+1.50%)
Jun 30, 2022	104.91	106.64	102.24	105.16	2,035,464	-1.75(-1.64%)
Jun 29, 2022	107.27	108.62	105.96	106.90	1,999,727	-2.19(-2.01%)
Jun 28, 2022	112.26	113.57	108.56	109.10	1,962,983	-2.44(-2.19%)
Jun 27, 2022	112.92	113.47	111.12	111.54	1,798,689	-0.92(-0.81%)
Jun 24, 2022	107.42	112.48	107.07	112.46	4,324,446	+6.02(+5.65%)
Jun 23, 2022	103.21	106.45	103.21	106.44	1,858,142	+3.40(+3.30%)
Jun 22, 2022	100.75	103.83	100.39	103.04	1,751,318	+1.33(+1.31%)
Jun 21, 2022	101.27	102.25	100.92	101.71	1,607,627	+2.97(+3.01%)
Jun 17, 2022	98.19	100.46	97.50	98.74	3,325,265	+0.55(+0.56%)
Jun 16, 2022	99.24	99.44	96.93	98.19	2,313,371	-3.68(-3.62%)
Jun 15, 2022	100.85	103.67	100.07	101.88	2,151,488	+2.21(+2.22%)
Jun 14, 2022	99.49	101.35	98.68	99.67	1,745,094	+0.91(+0.92%)
Jun 13, 2022	101.14	101.39	97.61	98.76	3,311,014	-6.36(-6.05%)
Jun 10, 2022	108.17	109.31	104.97	105.12	2,689,426	-5.82(-5.25%)
Jun 09, 2022	112.72	113.85	110.92	110.94	1,106,390	-1.78(-1.58%)
Jun 08, 2022	114.56	114.91	112.34	112.72	955,042	-2.71(-2.35%)
Jun 07, 2022	113.78	115.69	112.93	115.43	1,173,814	+0.72(+0.63%)
Jun 06, 2022	116.02	117.07	114.48	114.70	1,065,139	+0.25(+0.22%)
Jun 03, 2022	114.47	115.34	113.95	114.46	1,078,475	-1.87(-1.61%)
Jun 02, 2022	113.42	116.34	112.92	116.32	1,380,938	+2.93(+2.58%)
Jun 01, 2022	117.04	117.38	112.55	113.39	1,575,534	-2.93(-2.52%)
May 31, 2022	118.14	118.33	114.45	116.32	2,630,484	-2.56(-2.16%)
May 27, 2022	117.84	120.25	117.25	118.89	1,715,659	+1.98(+1.69%)
May 26, 2022	113.08	117.29	113.08	116.91	1,962,028	+4.34(+3.85%)
May 25, 2022	109.84	112.85	109.39	112.57	1,755,080	+2.42(+2.20%)
May 24, 2022	110.45	110.63	106.05	110.14	2,083,251	-0.89(-0.80%)
May 23, 2022	113.04	113.17	110.34	111.03	1,832,112	-0.43(-0.39%)
May 20, 2022	110.87	113.59	108.92	111.46	2,053,855	+1.51(+1.37%)
May 19, 2022	109.83	111.41	109.15	109.95	2,300,664	-1.08(-0.97%)
May 18, 2022	113.39	114.05	110.71	111.03	1,715,795	-3.99(-3.47%)
May 17, 2022	113.48	115.48	111.70	115.02	1,933,362	+4.19(+3.78%)
May 16, 2022	111.36	112.31	108.85	110.83	1,384,972	-0.80(-0.71%)
May 13, 2022	111.10	113.01	110.20	111.63	1,863,546	+2.49(+2.28%)
May 12, 2022	104.26	109.65	103.11	109.14	2,630,222	+4.08(+3.89%)
May 11, 2022	111.11	111.93	104.95	105.06	3,121,508	-7.43(-6.61%)
May 10, 2022	114.15	115.18	110.77	112.49	1,726,317	+0.42(+0.38%)
May 09, 2022	113.19	115.41	111.72	112.07	1,924,988	-3.10(-2.69%)
May 06, 2022	116.56	117.06	113.00	115.17	1,632,173	-1.39(-1.19%)
May 05, 2022	121.29	121.72	115.33	116.56	2,205,155	-6.78(-5.50%)
May 04, 2022	117.51	123.92	116.81	123.34	1,924,208	+5.63(+4.78%)
May 03, 2022	115.03	119.81	114.88	117.71	1,997,282	+3.05(+2.66%)

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.