Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.63	115.68	114.44	115.48	11,685	+1.53(+1.35%)
Jul 28, 2022	114.63	114.63	111.87	113.95	8,290	+0.72(+0.64%)
Jul 27, 2022	111.69	113.38	111.42	113.23	9,155	+2.28(+2.05%)
Jul 26, 2022	110.91	111.40	110.69	110.95	9,581	-0.27(-0.24%)
Jul 25, 2022	111.18	111.22	109.76	111.22	11,298	+1.91(+1.75%)
Jul 22, 2022	111.00	111.00	109.05	109.31	7,378	-0.95(-0.86%)
Jul 21, 2022	110.95	110.95	108.74	110.26	11,020	-0.17(-0.15%)
Jul 20, 2022	109.80	110.61	109.74	110.43	12,908	+0.50(+0.46%)
Jul 19, 2022	108.39	109.98	108.39	109.93	6,093	+3.16(+2.96%)
Jul 18, 2022	109.14	109.14	106.67	106.77	12,225	+0.06(+0.06%)
Jul 15, 2022	107.22	107.22	105.93	106.71	11,860	+1.83(+1.74%)
Jul 14, 2022	104.95	104.95	102.91	104.88	78,966	-1.15(-1.08%)
Jul 13, 2022	104.50	106.68	104.50	106.03	6,850	-0.02(-0.02%)
Jul 12, 2022	104.97	106.89	104.97	106.05	42,015	-0.89(-0.83%)
Jul 11, 2022	108.36	108.36	106.76	106.94	8,565	-0.95(-0.88%)
Jul 08, 2022	108.18	108.50	107.57	107.89	12,584	+0.03(+0.03%)
Jul 07, 2022	107.81	108.18	107.81	107.86	15,305	+2.39(+2.27%)
Jul 06, 2022	107.13	107.13	104.34	105.47	17,468	-0.46(-0.44%)
Jul 05, 2022	107.23	107.23	104.10	105.93	12,313	-1.82(-1.69%)
Jul 01, 2022	108.04	108.04	105.89	107.75	12,881	+1.17(+1.10%)
Jun 30, 2022	105.28	107.49	105.28	106.58	14,828	-1.11(-1.03%)
Jun 29, 2022	109.00	109.00	107.22	107.69	8,046	-1.88(-1.72%)
Jun 28, 2022	112.73	112.73	109.29	109.57	18,993	-0.63(-0.57%)
Jun 27, 2022	109.55	110.58	109.55	110.20	21,065	+1.20(+1.10%)
Jun 24, 2022	108.46	109.00	107.16	109.00	14,654	+3.02(+2.85%)
Jun 23, 2022	106.16	106.38	105.05	105.98	16,313	-0.82(-0.77%)
Jun 22, 2022	106.71	107.77	106.60	106.80	29,494	-1.42(-1.31%)
Jun 21, 2022	105.34	108.59	105.34	108.22	21,326	+3.00(+2.85%)
Jun 17, 2022	107.81	107.81	104.58	105.22	14,351	-0.77(-0.73%)
Jun 16, 2022	106.39	107.12	105.55	105.99	20,921	-4.55(-4.12%)
Jun 15, 2022	111.31	111.31	109.84	110.54	17,084	+0.54(+0.49%)
Jun 14, 2022	110.51	110.51	109.64	110.00	20,383	-0.17(-0.15%)
Jun 13, 2022	113.81	113.81	109.56	110.17	18,019	-4.82(-4.19%)
Jun 10, 2022	115.62	115.67	114.65	114.99	18,858	-2.54(-2.16%)
Jun 09, 2022	119.00	119.65	117.53	117.53	7,071	-2.76(-2.29%)
Jun 08, 2022	121.35	121.43	120.00	120.29	8,209	-1.82(-1.49%)
Jun 07, 2022	120.68	122.11	119.55	122.11	7,125	+2.04(+1.70%)
Jun 06, 2022	120.18	120.51	119.91	120.07	4,510	+0.28(+0.24%)
Jun 03, 2022	119.32	119.87	119.21	119.79	4,323	-0.25(-0.20%)
Jun 02, 2022	119.91	120.03	117.82	120.03	12,337	+1.55(+1.30%)
Jun 01, 2022	118.37	119.03	117.14	118.48	7,477	+0.01(+0.01%)
May 31, 2022	119.53	119.60	118.33	118.47	6,070	-1.46(-1.22%)
May 27, 2022	118.95	119.93	118.50	119.93	4,911	+2.62(+2.23%)
May 26, 2022	115.76	117.71	115.76	117.31	10,382	+2.26(+1.96%)
May 25, 2022	114.39	115.47	114.39	115.05	10,230	+2.11(+1.87%)
May 24, 2022	112.09	113.20	111.68	112.95	9,020	-0.67(-0.59%)
May 23, 2022	112.27	114.13	112.27	113.61	18,610	+2.32(+2.08%)
May 20, 2022	112.25	112.30	109.15	111.29	10,978	-0.18(-0.16%)
May 19, 2022	110.78	112.85	110.30	111.47	11,593	+0.02(+0.02%)
May 18, 2022	114.85	114.85	111.00	111.45	5,920	-5.19(-4.45%)
May 17, 2022	116.32	116.64	115.50	116.64	23,443	+2.68(+2.35%)
May 16, 2022	113.07	114.83	113.07	113.96	8,682	+0.48(+0.43%)
May 13, 2022	113.17	114.17	113.12	113.48	8,394	+3.23(+2.93%)
May 12, 2022	110.81	111.34	108.68	110.25	22,327	+0.03(+0.03%)
May 11, 2022	112.17	113.58	110.22	110.22	16,704	-1.30(-1.16%)
May 10, 2022	113.42	113.46	110.22	111.52	41,170	+0.55(+0.49%)
May 09, 2022	112.50	112.97	110.75	110.97	17,907	-5.81(-4.97%)
May 06, 2022	116.43	116.98	115.70	116.78	4,129	-0.41(-0.35%)
May 05, 2022	119.69	119.69	116.42	117.19	13,896	-4.19(-3.45%)
May 04, 2022	117.57	121.38	117.35	121.38	12,592	+3.29(+2.78%)
May 03, 2022	117.34	118.41	117.26	118.09	7,898	+1.78(+1.53%)

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.