Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.15	117.92	114.20	117.65	764,199	+3.17(+2.76%)
Jul 28, 2022	109.48	114.55	109.12	114.49	612,571	+5.56(+5.11%)
Jul 27, 2022	107.56	109.48	106.34	108.92	1,309,450	+2.11(+1.98%)
Jul 26, 2022	104.05	107.10	103.24	106.81	1,222,487	+2.10(+2.01%)
Jul 25, 2022	104.12	104.94	102.89	104.71	707,591	+0.80(+0.77%)
Jul 22, 2022	101.39	103.91	101.38	103.90	452,432	+2.91(+2.88%)
Jul 21, 2022	99.75	101.03	98.74	101.00	482,199	+0.28(+0.28%)
Jul 20, 2022	98.27	101.34	98.27	100.72	387,141	+2.15(+2.18%)
Jul 19, 2022	95.62	99.12	95.62	98.57	505,329	+4.18(+4.42%)
Jul 18, 2022	94.76	96.52	94.20	94.39	307,931	+0.93(+1.00%)
Jul 15, 2022	93.36	94.06	91.37	93.46	247,469	+1.97(+2.16%)
Jul 14, 2022	89.02	91.52	88.86	91.48	369,424	+0.19(+0.21%)
Jul 13, 2022	90.55	92.65	88.92	91.29	460,673	-1.52(-1.64%)
Jul 12, 2022	94.08	95.14	91.94	92.81	548,348	-1.27(-1.35%)
Jul 11, 2022	96.15	97.11	94.03	94.08	407,770	-3.14(-3.23%)
Jul 08, 2022	97.50	98.18	96.76	97.23	485,352	+0.01(+0.01%)
Jul 07, 2022	94.80	97.31	94.39	97.22	587,508	+3.86(+4.13%)
Jul 06, 2022	93.23	94.09	91.98	93.36	633,786	+0.72(+0.78%)
Jul 05, 2022	89.53	92.74	89.28	92.63	650,055	+1.48(+1.62%)
Jul 01, 2022	88.62	91.74	88.62	91.16	634,365	+1.81(+2.02%)
Jun 30, 2022	88.47	90.84	87.93	89.35	764,606	-0.26(-0.29%)
Jun 29, 2022	89.54	90.07	87.73	89.61	622,518	+0.04(+0.04%)
Jun 28, 2022	88.50	90.57	88.50	89.57	713,993	+1.42(+1.61%)
Jun 27, 2022	87.45	89.04	86.56	88.15	369,275	+1.07(+1.23%)
Jun 24, 2022	84.50	87.64	84.24	87.08	654,270	+3.74(+4.49%)
Jun 23, 2022	82.26	83.99	81.68	83.34	648,175	+1.15(+1.40%)
Jun 22, 2022	81.16	82.88	80.16	82.19	1,298,663	-0.14(-0.17%)
Jun 21, 2022	82.53	83.43	80.23	82.33	1,350,648	+1.17(+1.44%)
Jun 17, 2022	84.57	86.17	81.05	81.16	1,518,091	-3.46(-4.09%)
Jun 16, 2022	88.09	89.20	83.92	84.62	1,008,846	-7.71(-8.35%)
Jun 15, 2022	91.82	94.13	90.97	92.33	914,764	+1.08(+1.19%)
Jun 14, 2022	90.77	91.81	88.64	91.25	759,634	+1.17(+1.30%)
Jun 13, 2022	92.69	93.49	88.57	90.07	1,311,490	-5.60(-5.86%)
Jun 10, 2022	103.17	104.15	95.42	95.68	771,828	-11.22(-10.50%)
Jun 09, 2022	106.87	109.27	106.87	106.90	498,287	-1.38(-1.27%)
Jun 08, 2022	110.80	111.55	105.73	108.28	415,563	-3.65(-3.26%)
Jun 07, 2022	110.93	113.13	110.36	111.93	777,876	-0.08(-0.07%)
Jun 06, 2022	113.39	113.51	111.19	112.01	466,163	-0.45(-0.40%)
Jun 03, 2022	112.08	113.76	110.37	112.45	281,021	-0.99(-0.87%)
Jun 02, 2022	110.28	113.56	110.28	113.45	283,015	+3.56(+3.24%)
Jun 01, 2022	109.39	110.38	107.29	109.89	551,000	+1.25(+1.15%)
May 31, 2022	108.91	109.57	106.19	108.64	720,593	-1.03(-0.94%)
May 27, 2022	109.00	109.83	108.17	109.67	327,260	+2.29(+2.13%)
May 26, 2022	108.36	109.66	106.10	107.38	419,837	+0.58(+0.55%)
May 25, 2022	105.50	107.38	104.57	106.79	337,099	+0.95(+0.90%)
May 24, 2022	107.34	108.29	102.78	105.84	377,375	-1.69(-1.58%)
May 23, 2022	104.81	108.45	104.38	107.54	446,840	+3.58(+3.44%)
May 20, 2022	103.94	104.27	100.89	103.96	600,069	+1.02(+0.99%)
May 19, 2022	102.07	104.59	99.74	102.94	548,944	+4.55(+4.62%)
May 18, 2022	101.91	102.84	97.56	98.39	480,225	-5.16(-4.99%)
May 17, 2022	102.66	103.66	100.19	103.55	597,895	+3.70(+3.70%)
May 16, 2022	99.74	101.86	98.60	99.86	497,912	-0.46(-0.45%)
May 13, 2022	96.61	101.80	96.61	100.31	405,571	+4.41(+4.60%)
May 12, 2022	91.58	96.36	91.44	95.90	404,874	+3.20(+3.45%)
May 11, 2022	94.08	97.80	92.44	92.70	517,536	-1.93(-2.04%)
May 10, 2022	95.42	97.14	92.94	94.63	407,672	+0.88(+0.94%)
May 09, 2022	96.24	98.36	93.07	93.75	535,925	-4.69(-4.76%)
May 06, 2022	99.95	99.95	96.72	98.44	615,085	-2.36(-2.34%)
May 05, 2022	105.24	106.21	99.09	100.80	575,443	-5.71(-5.36%)
May 04, 2022	104.47	106.64	100.56	106.51	430,565	+1.53(+1.45%)
May 03, 2022	101.66	105.50	101.40	104.98	443,676	+2.91(+2.86%)

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.