Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	125.96	126.98	125.12	125.80	75,346	-0.19(-0.15%)
Jul 28, 2022	123.21	126.30	122.83	125.99	60,373	+2.32(+1.87%)
Jul 27, 2022	121.54	123.91	121.54	123.68	54,420	+1.84(+1.51%)
Jul 26, 2022	120.34	122.34	119.62	121.83	39,271	+0.87(+0.72%)
Jul 25, 2022	120.45	121.54	120.12	120.96	36,213	-0.12(-0.10%)
Jul 22, 2022	122.18	122.18	120.20	121.08	53,547	-0.30(-0.25%)
Jul 21, 2022	119.15	121.42	118.69	121.38	45,303	+1.15(+0.96%)
Jul 20, 2022	119.28	120.47	117.80	120.22	55,400	+1.10(+0.93%)
Jul 19, 2022	117.23	119.81	117.23	119.12	70,710	+3.31(+2.86%)
Jul 18, 2022	118.82	119.75	115.81	115.81	59,565	-1.73(-1.48%)
Jul 15, 2022	118.57	119.23	116.90	117.54	72,601	+0.85(+0.73%)
Jul 14, 2022	116.34	117.07	113.00	116.69	57,641	-1.11(-0.95%)
Jul 13, 2022	114.15	118.18	114.15	117.80	84,021	+1.86(+1.61%)
Jul 12, 2022	112.69	116.09	112.17	115.94	138,448	+2.79(+2.47%)
Jul 11, 2022	112.85	113.56	112.13	113.15	94,237	-0.53(-0.47%)
Jul 08, 2022	109.97	114.13	109.97	113.68	79,140	+3.67(+3.34%)
Jul 07, 2022	109.41	110.93	108.18	110.01	48,799	+1.83(+1.69%)
Jul 06, 2022	109.40	109.40	107.30	108.18	51,547	-1.28(-1.17%)
Jul 05, 2022	107.01	109.91	105.30	109.46	81,223	+0.60(+0.55%)
Jul 01, 2022	105.55	109.08	105.04	108.86	63,673	+3.01(+2.84%)
Jun 30, 2022	104.41	106.16	104.01	105.85	72,909	+0.31(+0.29%)
Jun 29, 2022	105.25	105.87	103.78	105.54	39,925	+0.57(+0.54%)
Jun 28, 2022	108.19	108.74	104.44	104.97	48,867	-2.48(-2.31%)
Jun 27, 2022	108.92	108.92	106.50	107.45	56,808	-0.35(-0.32%)
Jun 24, 2022	106.98	108.14	106.39	107.80	125,012	+2.02(+1.91%)
Jun 23, 2022	104.57	108.13	104.30	105.78	41,979	+1.24(+1.19%)
Jun 22, 2022	104.16	105.70	103.41	104.54	49,600	+1.81(+1.76%)
Jun 21, 2022	104.18	104.18	101.78	102.73	52,326	+0.08(+0.08%)
Jun 17, 2022	101.34	103.59	101.34	102.65	87,435	+2.54(+2.54%)
Jun 16, 2022	102.05	102.26	98.08	100.11	90,053	-2.84(-2.76%)
Jun 15, 2022	103.24	104.60	101.46	102.95	89,901	+0.26(+0.25%)
Jun 14, 2022	105.45	105.95	102.14	102.69	62,470	-3.31(-3.12%)
Jun 13, 2022	108.99	109.43	105.98	106.00	80,327	-4.39(-3.98%)
Jun 10, 2022	108.46	110.56	107.17	110.39	44,110	+1.61(+1.48%)
Jun 09, 2022	107.81	109.88	106.82	108.78	56,118	+0.92(+0.85%)
Jun 08, 2022	109.08	110.25	106.80	107.86	44,878	-2.44(-2.21%)
Jun 07, 2022	108.25	110.30	106.98	110.30	50,314	+1.44(+1.32%)
Jun 06, 2022	108.47	109.16	107.15	108.86	38,650	+1.03(+0.95%)
Jun 03, 2022	107.63	108.53	107.25	107.84	39,624	-0.64(-0.59%)
Jun 02, 2022	107.77	108.83	106.67	108.48	31,899	+1.65(+1.54%)
Jun 01, 2022	108.86	108.86	106.07	106.83	47,767	-2.31(-2.11%)
May 31, 2022	109.68	111.30	108.65	109.14	85,259	-1.78(-1.61%)
May 27, 2022	108.30	111.13	107.10	110.92	73,036	+3.82(+3.57%)
May 26, 2022	108.28	108.28	106.83	107.10	28,379	-0.16(-0.14%)
May 25, 2022	105.17	109.75	105.17	107.25	68,178	+1.01(+0.95%)
May 24, 2022	103.48	106.89	103.14	106.25	58,008	+1.47(+1.41%)
May 23, 2022	103.72	106.46	101.15	104.77	74,144	+1.73(+1.67%)
May 20, 2022	103.78	103.78	100.84	103.05	53,764	-0.33(-0.32%)
May 19, 2022	102.48	104.56	101.75	103.38	93,651	+0.85(+0.83%)
May 18, 2022	104.01	104.01	101.15	102.53	94,650	-2.75(-2.61%)
May 17, 2022	100.69	106.28	99.13	105.28	88,349	+6.10(+6.15%)
May 16, 2022	100.22	101.29	98.14	99.18	98,722	-1.94(-1.92%)
May 13, 2022	98.82	101.27	97.57	101.12	69,372	+3.71(+3.81%)
May 12, 2022	95.25	97.50	94.28	97.41	81,641	+2.68(+2.83%)
May 11, 2022	99.13	99.28	94.72	94.72	76,261	-4.05(-4.10%)
May 10, 2022	99.90	99.90	94.65	98.78	70,088	+0.16(+0.17%)
May 09, 2022	98.08	98.85	95.38	98.61	73,579	+0.08(+0.08%)
May 06, 2022	100.25	100.40	96.66	98.54	60,297	-1.15(-1.15%)
May 05, 2022	99.77	102.33	96.92	99.69	59,115	-3.35(-3.25%)
May 04, 2022	97.88	103.28	97.88	103.03	75,588	+5.28(+5.40%)
May 03, 2022	96.87	99.19	96.42	97.75	111,324	+0.00(+0.00%)

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.