Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	124.09	127.75	124.09	125.57	234,662	+1.00(+0.81%)
Jul 28, 2022	124.02	125.80	121.43	124.57	128,153	+1.14(+0.93%)
Jul 27, 2022	121.99	124.11	121.45	123.42	105,436	+1.94(+1.60%)
Jul 26, 2022	120.12	121.72	120.12	121.48	120,446	+0.41(+0.34%)
Jul 25, 2022	120.74	121.80	120.51	121.07	101,308	+1.29(+1.08%)
Jul 22, 2022	120.90	121.75	118.46	119.78	168,622	-0.92(-0.76%)
Jul 21, 2022	120.19	120.73	119.21	120.70	101,103	+0.32(+0.27%)
Jul 20, 2022	118.35	120.74	117.09	120.38	121,592	+1.96(+1.66%)
Jul 19, 2022	117.11	119.84	117.11	118.42	155,169	+2.46(+2.12%)
Jul 18, 2022	117.09	119.32	115.79	115.96	131,438	-0.13(-0.11%)
Jul 15, 2022	114.45	116.87	113.85	116.09	117,074	+2.57(+2.26%)
Jul 14, 2022	113.54	114.35	112.24	113.52	126,033	-2.02(-1.75%)
Jul 13, 2022	115.80	116.50	113.86	115.54	97,852	-1.76(-1.50%)
Jul 12, 2022	116.60	119.06	116.60	117.30	123,129	-0.11(-0.09%)
Jul 11, 2022	117.24	118.60	117.20	117.40	103,503	-1.39(-1.17%)
Jul 08, 2022	118.66	120.45	118.31	118.79	81,348	-0.32(-0.27%)
Jul 07, 2022	119.14	119.92	118.45	119.11	117,222	+1.13(+0.96%)
Jul 06, 2022	117.03	118.67	116.29	117.98	110,046	-0.13(-0.11%)
Jul 05, 2022	116.73	118.19	114.91	118.11	145,371	-0.64(-0.53%)
Jul 01, 2022	115.73	118.94	115.73	118.74	167,413	+1.95(+1.67%)
Jun 30, 2022	114.08	117.33	113.85	116.79	101,845	+0.72(+0.62%)
Jun 29, 2022	116.99	117.16	115.88	116.07	109,439	-0.92(-0.78%)
Jun 28, 2022	119.72	120.85	116.98	116.98	131,864	-1.34(-1.13%)
Jun 27, 2022	118.76	119.20	117.23	118.32	143,056	+0.25(+0.22%)
Jun 24, 2022	115.19	118.30	114.79	118.07	287,412	+4.17(+3.66%)
Jun 23, 2022	113.17	114.06	112.31	113.90	98,366	+0.48(+0.42%)
Jun 22, 2022	111.72	114.46	111.52	113.42	153,815	+0.02(+0.02%)
Jun 21, 2022	112.41	114.06	111.60	113.40	178,802	+2.70(+2.44%)
Jun 17, 2022	108.80	111.45	108.73	110.70	410,821	+2.46(+2.27%)
Jun 16, 2022	111.86	111.86	107.55	108.24	201,508	-6.19(-5.41%)
Jun 15, 2022	113.98	116.49	113.49	114.43	237,727	+2.33(+2.08%)
Jun 14, 2022	111.39	113.70	110.72	112.10	193,752	+0.59(+0.53%)
Jun 13, 2022	113.65	114.31	110.84	111.51	183,760	-4.97(-4.26%)
Jun 10, 2022	118.11	118.51	116.38	116.48	131,686	-3.69(-3.07%)
Jun 09, 2022	122.32	123.43	120.08	120.17	121,102	-2.16(-1.76%)
Jun 08, 2022	123.42	124.54	121.60	122.32	100,029	-2.37(-1.90%)
Jun 07, 2022	122.21	124.70	121.77	124.69	109,997	+1.63(+1.32%)
Jun 06, 2022	122.16	125.28	121.36	123.06	171,225	+1.41(+1.15%)
Jun 03, 2022	122.34	123.43	121.50	121.66	106,911	-2.05(-1.66%)
Jun 02, 2022	122.41	123.74	121.20	123.71	113,158	+2.37(+1.95%)
Jun 01, 2022	122.55	123.84	119.20	121.34	158,113	-1.61(-1.31%)
May 31, 2022	121.78	123.83	121.66	122.95	232,235	-0.42(-0.34%)
May 27, 2022	122.32	124.11	122.30	123.37	131,163	+1.42(+1.16%)
May 26, 2022	120.24	122.82	120.24	121.95	100,978	+3.17(+2.67%)
May 25, 2022	117.33	119.61	117.33	118.78	122,392	+1.31(+1.11%)
May 24, 2022	117.34	118.79	114.38	117.47	205,413	-1.34(-1.13%)
May 23, 2022	118.94	119.72	117.71	118.81	193,996	+1.60(+1.37%)
May 20, 2022	117.71	118.14	114.76	117.21	170,376	+0.14(+0.12%)
May 19, 2022	117.30	118.66	115.36	117.07	140,677	-3.27(-2.72%)
May 18, 2022	120.32	122.64	119.79	120.34	178,662	-1.89(-1.55%)
May 17, 2022	121.23	122.73	119.45	122.23	146,223	+3.04(+2.55%)
May 16, 2022	118.55	119.86	117.18	119.19	143,964	-0.57(-0.48%)
May 13, 2022	116.29	120.28	116.29	119.77	200,861	+4.76(+4.14%)
May 12, 2022	114.24	115.02	112.63	115.01	234,005	+0.34(+0.30%)
May 11, 2022	116.25	117.76	114.24	114.67	287,969	-1.18(-1.02%)
May 10, 2022	116.14	117.29	113.53	115.85	302,741	+1.43(+1.25%)
May 09, 2022	110.73	116.66	110.73	114.42	420,150	+1.81(+1.60%)
May 06, 2022	118.37	120.40	111.13	112.62	470,642	-13.38(-10.62%)
May 05, 2022	129.63	130.37	124.83	125.99	245,066	-4.97(-3.80%)
May 04, 2022	127.15	131.55	127.04	130.97	189,324	+3.41(+2.67%)
May 03, 2022	127.58	129.61	127.07	127.56	153,002	+0.53(+0.42%)

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.