Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	122.56	127.08	122.53	125.95	583,337	+4.93(+4.07%)
Jul 28, 2022	117.76	121.09	116.15	121.02	480,571	+4.69(+4.03%)
Jul 27, 2022	113.90	116.60	112.50	116.33	298,717	+3.98(+3.54%)
Jul 26, 2022	112.41	114.35	111.23	112.35	360,808	-0.07(-0.06%)
Jul 25, 2022	111.52	112.56	109.53	112.42	294,267	+1.45(+1.30%)
Jul 22, 2022	112.71	113.12	110.54	110.97	446,407	-1.10(-0.98%)
Jul 21, 2022	111.05	112.29	108.92	112.08	452,948	+0.48(+0.43%)
Jul 20, 2022	108.09	111.60	106.91	111.59	597,623	+3.44(+3.18%)
Jul 19, 2022	104.17	108.18	104.17	108.16	619,901	+6.02(+5.89%)
Jul 18, 2022	104.74	105.92	101.33	102.14	377,975	-0.56(-0.55%)
Jul 15, 2022	102.39	102.89	100.36	102.70	309,413	+2.27(+2.26%)
Jul 14, 2022	99.66	100.88	97.54	100.43	368,775	-2.20(-2.14%)
Jul 13, 2022	101.53	103.18	99.93	102.63	640,036	-1.58(-1.51%)
Jul 12, 2022	104.43	108.04	103.66	104.20	601,879	-0.23(-0.22%)
Jul 11, 2022	103.78	105.18	102.67	104.43	409,008	-0.96(-0.91%)
Jul 08, 2022	106.29	106.41	103.70	105.39	324,022	-0.28(-0.27%)
Jul 07, 2022	102.56	106.58	102.20	105.67	720,660	+5.87(+5.88%)
Jul 06, 2022	101.01	103.46	98.72	99.80	1,020,234	-1.91(-1.88%)
Jul 05, 2022	101.64	101.91	98.86	101.71	730,209	-2.55(-2.45%)
Jul 01, 2022	105.00	107.58	101.80	104.27	789,920	-1.25(-1.19%)
Jun 30, 2022	103.20	108.15	101.88	105.52	842,183	-0.33(-0.32%)
Jun 29, 2022	108.27	110.03	103.94	105.85	438,740	-2.82(-2.59%)
Jun 28, 2022	112.03	113.93	108.35	108.67	454,489	-1.72(-1.56%)
Jun 27, 2022	112.67	113.04	109.03	110.39	724,163	-1.51(-1.35%)
Jun 24, 2022	103.85	111.90	102.92	111.90	6,376,499	+9.78(+9.58%)
Jun 23, 2022	102.12	103.52	99.12	102.12	807,196	-0.79(-0.77%)
Jun 22, 2022	102.67	104.98	99.44	102.91	1,038,803	-2.95(-2.78%)
Jun 21, 2022	107.09	108.90	104.75	105.85	956,694	+0.82(+0.78%)
Jun 17, 2022	108.88	109.00	103.70	105.03	978,351	-3.18(-2.94%)
Jun 16, 2022	115.20	116.16	106.10	108.22	877,873	-10.68(-8.98%)
Jun 15, 2022	120.25	122.19	116.77	118.89	560,804	+0.46(+0.39%)
Jun 14, 2022	118.40	120.03	117.03	118.43	477,401	-0.04(-0.03%)
Jun 13, 2022	121.51	122.38	117.88	118.47	614,671	-6.82(-5.44%)
Jun 10, 2022	128.08	130.15	125.07	125.29	352,562	-6.41(-4.87%)
Jun 09, 2022	133.69	134.01	131.64	131.70	360,432	-2.83(-2.10%)
Jun 08, 2022	140.71	140.71	133.93	134.53	658,511	-7.22(-5.09%)
Jun 07, 2022	131.53	142.16	130.76	141.75	777,294	+8.02(+6.00%)
Jun 06, 2022	136.97	137.65	132.65	133.73	577,041	-2.84(-2.08%)
Jun 03, 2022	133.99	136.87	131.74	136.57	500,134	+2.13(+1.58%)
Jun 02, 2022	131.22	134.61	131.04	134.44	474,800	+4.11(+3.15%)
Jun 01, 2022	127.33	132.95	125.17	130.33	807,676	+6.61(+5.34%)
May 31, 2022	123.37	125.59	121.11	123.72	411,819	-1.20(-0.96%)
May 27, 2022	121.47	125.17	121.45	124.92	336,321	+4.69(+3.90%)
May 26, 2022	114.37	120.79	114.37	120.23	389,951	+6.49(+5.71%)
May 25, 2022	110.99	116.26	110.99	113.74	342,281	+1.66(+1.48%)
May 24, 2022	115.12	115.12	110.60	112.09	537,935	-4.80(-4.10%)
May 23, 2022	117.52	119.61	116.05	116.89	458,266	+1.33(+1.15%)
May 20, 2022	120.59	121.13	113.23	115.56	504,234	-3.34(-2.81%)
May 19, 2022	117.24	121.42	116.17	118.89	398,093	-0.44(-0.37%)
May 18, 2022	122.75	125.18	118.02	119.34	366,871	-5.10(-4.10%)
May 17, 2022	123.67	127.10	122.32	124.44	473,825	+4.22(+3.51%)
May 16, 2022	122.67	123.59	117.96	120.22	495,003	-2.60(-2.12%)
May 13, 2022	120.25	124.52	120.15	122.83	496,873	+4.53(+3.83%)
May 12, 2022	117.28	119.84	115.67	118.29	872,021	-0.45(-0.38%)
May 11, 2022	126.79	127.49	118.48	118.75	933,528	-7.62(-6.03%)
May 10, 2022	128.98	131.37	122.92	126.36	697,308	-2.54(-1.97%)
May 09, 2022	135.05	138.08	127.75	128.91	790,933	-9.27(-6.71%)
May 06, 2022	140.40	140.95	134.94	138.18	739,743	+0.11(+0.08%)
May 05, 2022	135.41	142.29	133.53	138.07	1,459,527	+7.47(+5.72%)
May 04, 2022	125.02	130.64	123.83	130.60	474,531	+5.64(+4.52%)
May 03, 2022	119.71	125.27	119.65	124.95	409,779	+4.15(+3.43%)

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.