Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	109.31	109.90	107.04	109.41	55,275	-1.19(-1.07%)
Jul 28, 2022	109.10	112.82	103.76	110.60	76,257	+1.93(+1.78%)
Jul 27, 2022	106.10	109.80	104.93	108.66	95,313	+2.02(+1.90%)
Jul 26, 2022	104.93	108.34	104.93	106.64	56,778	+1.82(+1.74%)
Jul 25, 2022	103.58	105.38	103.17	104.82	41,170	+1.50(+1.45%)
Jul 22, 2022	105.27	105.75	101.64	103.32	63,259	-1.05(-1.01%)
Jul 21, 2022	100.63	104.46	100.20	104.37	74,064	+4.24(+4.24%)
Jul 20, 2022	102.67	102.70	98.70	100.13	78,154	-2.93(-2.84%)
Jul 19, 2022	100.98	103.19	99.80	103.06	71,229	+5.12(+5.22%)
Jul 18, 2022	105.21	105.82	96.98	97.94	122,838	-6.52(-6.24%)
Jul 15, 2022	101.64	104.76	100.67	104.46	157,935	+6.75(+6.91%)
Jul 14, 2022	95.10	97.92	93.12	97.71	69,174	-0.83(-0.84%)
Jul 13, 2022	98.54	100.73	97.74	98.54	81,333	-2.83(-2.79%)
Jul 12, 2022	104.62	106.33	100.00	101.37	49,539	-4.06(-3.85%)
Jul 11, 2022	104.59	107.21	104.31	105.42	57,126	-0.82(-0.77%)
Jul 08, 2022	104.60	109.41	104.23	106.24	102,674	+0.70(+0.66%)
Jul 07, 2022	104.03	105.62	103.59	105.54	85,599	+1.61(+1.54%)
Jul 06, 2022	102.11	105.56	102.09	103.94	102,238	+1.98(+1.95%)
Jul 05, 2022	100.51	102.11	95.53	101.95	123,741	-1.79(-1.72%)
Jul 01, 2022	100.13	104.22	97.20	103.74	91,925	+3.51(+3.50%)
Jun 30, 2022	99.35	102.13	97.47	100.23	113,494	-1.05(-1.04%)
Jun 29, 2022	99.04	102.54	98.68	101.28	74,037	+2.60(+2.63%)
Jun 28, 2022	105.36	106.20	98.08	98.68	77,486	-5.36(-5.15%)
Jun 27, 2022	102.86	105.39	102.11	104.04	73,573	+1.08(+1.05%)
Jun 24, 2022	100.23	102.98	98.24	102.96	105,442	+4.82(+4.91%)
Jun 23, 2022	93.36	98.29	93.36	98.14	119,926	+6.05(+6.57%)
Jun 22, 2022	86.65	94.90	85.80	92.09	89,237	+3.92(+4.44%)
Jun 21, 2022	85.02	89.43	84.26	88.17	76,588	+6.40(+7.83%)
Jun 17, 2022	81.84	85.47	81.56	81.77	106,988	+0.01(+0.01%)
Jun 16, 2022	81.29	82.05	79.29	81.76	82,856	-3.87(-4.52%)
Jun 15, 2022	84.66	88.27	82.04	85.63	106,468	+2.59(+3.12%)
Jun 14, 2022	85.80	85.80	81.30	83.03	86,978	-2.68(-3.13%)
Jun 13, 2022	89.43	90.19	84.54	85.72	125,967	-8.85(-9.36%)
Jun 10, 2022	95.36	96.88	93.12	94.57	83,682	-4.47(-4.51%)
Jun 09, 2022	104.97	106.11	98.97	99.04	36,549	-7.13(-6.72%)
Jun 08, 2022	107.87	109.00	105.50	106.17	36,634	-2.51(-2.31%)
Jun 07, 2022	103.99	108.97	103.80	108.68	49,433	+4.02(+3.84%)
Jun 06, 2022	106.89	107.48	103.98	104.65	35,271	-0.13(-0.12%)
Jun 03, 2022	106.81	107.60	104.43	104.78	49,347	-3.70(-3.41%)
Jun 02, 2022	106.54	108.57	100.83	108.48	111,133	+2.30(+2.17%)
Jun 01, 2022	112.03	112.03	103.56	106.18	91,907	-4.62(-4.17%)
May 31, 2022	113.53	113.53	108.24	110.80	112,630	-4.67(-4.05%)
May 27, 2022	110.55	115.56	109.38	115.47	79,240	+5.53(+5.03%)
May 26, 2022	109.38	111.26	108.59	109.94	63,775	+1.35(+1.24%)
May 25, 2022	108.72	110.67	105.72	108.59	88,561	-0.21(-0.20%)
May 24, 2022	106.35	109.22	104.94	108.80	86,289	+0.95(+0.88%)
May 23, 2022	107.78	108.99	106.58	107.85	105,400	+2.72(+2.59%)
May 20, 2022	103.35	105.60	99.38	105.13	79,556	+3.64(+3.59%)
May 19, 2022	98.62	103.26	97.35	101.49	94,797	+0.71(+0.70%)
May 18, 2022	107.22	107.38	99.71	100.78	85,263	-8.33(-7.63%)
May 17, 2022	108.53	109.40	105.92	109.10	92,288	+4.26(+4.06%)
May 16, 2022	102.27	107.02	102.09	104.85	66,475	+2.22(+2.16%)
May 13, 2022	102.89	103.54	100.56	102.63	92,856	+3.10(+3.11%)
May 12, 2022	95.86	99.68	95.07	99.53	165,349	+2.61(+2.70%)
May 11, 2022	98.01	103.73	96.39	96.92	180,764	-1.66(-1.69%)
May 10, 2022	100.51	101.61	96.17	98.58	148,837	+0.85(+0.86%)
May 09, 2022	102.55	102.55	96.45	97.74	205,615	-8.19(-7.73%)
May 06, 2022	104.15	106.69	102.55	105.93	137,534	-1.00(-0.94%)
May 05, 2022	111.68	112.33	103.81	106.93	161,701	-6.64(-5.84%)
May 04, 2022	106.08	114.62	103.59	113.56	168,298	+7.01(+6.58%)
May 03, 2022	106.55	109.50	105.48	106.55	108,186	+1.06(+1.00%)

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.