Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.13	117.90	114.18	117.63	764,347	+3.16(+2.76%)
Jul 28, 2022	109.46	114.53	109.10	114.47	612,689	+5.56(+5.11%)
Jul 27, 2022	107.54	109.46	106.32	108.90	1,309,703	+2.11(+1.98%)
Jul 26, 2022	104.03	107.08	103.22	106.79	1,222,723	+2.10(+2.01%)
Jul 25, 2022	104.10	104.92	102.87	104.69	707,728	+0.80(+0.77%)
Jul 22, 2022	101.37	103.89	101.36	103.88	452,519	+2.91(+2.88%)
Jul 21, 2022	99.73	101.01	98.73	100.98	482,292	+0.28(+0.28%)
Jul 20, 2022	98.25	101.32	98.25	100.70	387,216	+2.15(+2.18%)
Jul 19, 2022	95.60	99.10	95.60	98.55	505,427	+4.18(+4.42%)
Jul 18, 2022	94.74	96.50	94.18	94.37	307,991	+0.93(+1.00%)
Jul 15, 2022	93.34	94.04	91.36	93.44	247,517	+1.97(+2.16%)
Jul 14, 2022	89.01	91.51	88.85	91.47	369,495	+0.19(+0.21%)
Jul 13, 2022	90.53	92.64	88.91	91.28	460,762	-1.52(-1.64%)
Jul 12, 2022	94.06	95.13	91.92	92.79	548,454	-1.27(-1.35%)
Jul 11, 2022	96.13	97.09	94.01	94.06	407,849	-3.14(-3.23%)
Jul 08, 2022	97.49	98.16	96.74	97.21	485,446	+0.01(+0.01%)
Jul 07, 2022	94.78	97.29	94.37	97.20	587,621	+3.86(+4.13%)
Jul 06, 2022	93.21	94.07	91.96	93.34	633,908	+0.72(+0.78%)
Jul 05, 2022	89.51	92.73	89.26	92.62	650,180	+1.48(+1.62%)
Jul 01, 2022	88.60	91.72	88.60	91.14	634,488	+1.81(+2.02%)
Jun 30, 2022	88.45	90.82	87.91	89.33	764,753	-0.26(-0.29%)
Jun 29, 2022	89.52	90.06	87.72	89.59	622,638	+0.04(+0.04%)
Jun 28, 2022	88.48	90.55	88.48	89.55	714,131	+1.42(+1.61%)
Jun 27, 2022	87.43	89.03	86.55	88.13	369,346	+1.07(+1.23%)
Jun 24, 2022	84.48	87.63	84.22	87.06	654,397	+3.74(+4.49%)
Jun 23, 2022	82.24	83.98	81.67	83.32	648,300	+1.15(+1.40%)
Jun 22, 2022	81.14	82.86	80.15	82.17	1,298,914	-0.14(-0.17%)
Jun 21, 2022	82.51	83.41	80.22	82.31	1,350,909	+1.17(+1.44%)
Jun 17, 2022	84.55	86.15	81.03	81.14	1,518,384	-3.46(-4.09%)
Jun 16, 2022	88.07	89.18	83.90	84.60	1,009,041	-7.71(-8.35%)
Jun 15, 2022	91.80	94.11	90.95	92.31	914,941	+1.08(+1.19%)
Jun 14, 2022	90.75	91.79	88.62	91.23	759,781	+1.17(+1.30%)
Jun 13, 2022	92.68	93.47	88.55	90.06	1,311,743	-5.60(-5.86%)
Jun 10, 2022	103.15	104.13	95.40	95.66	771,978	-11.22(-10.50%)
Jun 09, 2022	106.85	109.25	106.85	106.88	498,383	-1.38(-1.27%)
Jun 08, 2022	110.78	111.53	105.71	108.26	415,644	-3.65(-3.26%)
Jun 07, 2022	110.91	113.11	110.34	111.91	778,026	-0.08(-0.07%)
Jun 06, 2022	113.36	113.48	111.16	111.99	466,253	-0.45(-0.40%)
Jun 03, 2022	112.06	113.74	110.35	112.43	281,076	-0.99(-0.87%)
Jun 02, 2022	110.26	113.53	110.26	113.42	283,070	+3.56(+3.24%)
Jun 01, 2022	109.37	110.36	107.27	109.86	551,107	+1.25(+1.15%)
May 31, 2022	108.89	109.55	106.17	108.61	720,732	-1.03(-0.94%)
May 27, 2022	108.98	109.80	108.15	109.65	327,323	+2.29(+2.13%)
May 26, 2022	108.34	109.64	106.08	107.36	419,918	+0.58(+0.55%)
May 25, 2022	105.48	107.36	104.55	106.77	337,164	+0.95(+0.90%)
May 24, 2022	107.32	108.27	102.76	105.82	377,448	-1.70(-1.58%)
May 23, 2022	104.79	108.43	104.36	107.52	446,926	+3.58(+3.44%)
May 20, 2022	103.92	104.25	100.87	103.94	600,185	+1.02(+0.99%)
May 19, 2022	102.05	104.57	99.72	102.92	549,050	+4.55(+4.62%)
May 18, 2022	101.89	102.82	97.54	98.37	480,318	-5.16(-4.99%)
May 17, 2022	102.64	103.64	100.17	103.53	598,011	+3.70(+3.70%)
May 16, 2022	99.72	101.84	98.58	99.84	498,008	-0.46(-0.45%)
May 13, 2022	96.59	101.78	96.59	100.29	405,649	+4.41(+4.60%)
May 12, 2022	91.56	96.34	91.43	95.88	404,953	+3.20(+3.45%)
May 11, 2022	94.06	97.78	92.42	92.68	517,636	-1.93(-2.04%)
May 10, 2022	95.40	97.12	92.93	94.62	407,751	+0.88(+0.94%)
May 09, 2022	96.22	98.34	93.06	93.73	536,029	-4.69(-4.76%)
May 06, 2022	99.93	99.93	96.70	98.42	615,204	-2.36(-2.34%)
May 05, 2022	105.22	106.19	99.07	100.78	575,554	-5.71(-5.36%)
May 04, 2022	104.45	106.62	100.54	106.48	430,648	+1.53(+1.45%)
May 03, 2022	101.64	105.47	101.38	104.96	443,762	+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.