Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	119.65	120.29	118.06	120.17	14,673	+0.79(+0.66%)
Jul 28, 2022	118.02	119.38	116.04	119.38	11,587	+1.39(+1.18%)
Jul 27, 2022	114.97	118.57	114.78	117.98	29,851	+4.41(+3.88%)
Jul 26, 2022	116.60	116.60	113.20	113.57	15,450	-3.77(-3.22%)
Jul 25, 2022	119.21	119.21	116.68	117.35	21,934	-1.62(-1.36%)
Jul 22, 2022	122.12	122.94	118.44	118.97	23,492	-3.41(-2.78%)
Jul 21, 2022	120.42	122.40	119.63	122.38	30,190	+1.88(+1.56%)
Jul 20, 2022	116.97	120.91	116.97	120.50	28,209	+4.43(+3.82%)
Jul 19, 2022	113.59	116.14	113.25	116.06	20,772	+3.79(+3.38%)
Jul 18, 2022	113.49	115.33	111.96	112.27	27,349	+0.00(+0.00%)
Jul 15, 2022	110.93	112.29	109.94	112.27	24,518	+2.78(+2.54%)
Jul 14, 2022	109.78	109.96	107.72	109.49	18,873	-1.77(-1.59%)
Jul 13, 2022	109.77	111.91	108.91	111.25	49,487	-1.08(-0.96%)
Jul 12, 2022	115.98	117.11	111.51	112.33	77,840	-3.03(-2.62%)
Jul 11, 2022	118.00	118.00	114.78	115.36	37,437	-3.62(-3.05%)
Jul 08, 2022	117.93	120.25	116.60	118.98	36,864	-0.09(-0.08%)
Jul 07, 2022	116.39	119.20	116.39	119.07	32,488	+3.63(+3.15%)
Jul 06, 2022	116.57	117.65	114.82	115.44	76,056	-0.87(-0.74%)
Jul 05, 2022	110.69	116.30	110.10	116.30	60,299	+3.88(+3.45%)
Jul 01, 2022	111.17	112.69	109.79	112.42	54,382	+1.90(+1.72%)
Jun 30, 2022	110.75	111.88	108.11	110.52	44,348	-2.09(-1.86%)
Jun 29, 2022	113.19	113.28	111.43	112.61	51,613	-0.83(-0.73%)
Jun 28, 2022	118.32	118.81	113.36	113.43	47,206	-4.19(-3.56%)
Jun 27, 2022	120.17	120.17	116.58	117.63	51,550	-2.20(-1.84%)
Jun 24, 2022	116.37	119.83	116.26	119.83	38,275	+4.70(+4.08%)
Jun 23, 2022	111.74	115.41	111.12	115.13	18,200	+4.15(+3.74%)
Jun 22, 2022	109.30	112.30	109.18	110.97	28,461	+0.46(+0.41%)
Jun 21, 2022	110.15	112.83	110.12	110.52	9,536	+2.03(+1.87%)
Jun 17, 2022	105.36	109.11	105.36	108.49	44,071	+3.42(+3.26%)
Jun 16, 2022	107.93	107.99	104.29	105.07	42,801	-5.51(-4.98%)
Jun 15, 2022	108.68	110.78	108.53	110.57	31,352	+3.04(+2.83%)
Jun 14, 2022	108.36	109.05	106.66	107.53	62,994	-0.27(-0.25%)
Jun 13, 2022	110.94	111.70	107.45	107.80	56,688	-6.92(-6.03%)
Jun 10, 2022	117.00	117.17	114.16	114.73	32,712	-4.85(-4.06%)
Jun 09, 2022	123.01	123.20	119.55	119.58	23,203	-4.24(-3.43%)
Jun 08, 2022	124.11	125.23	123.76	123.82	14,480	-0.77(-0.62%)
Jun 07, 2022	121.69	124.66	121.56	124.58	21,432	+1.67(+1.36%)
Jun 06, 2022	124.66	125.05	122.57	122.91	26,242	-0.28(-0.23%)
Jun 03, 2022	124.20	125.07	122.63	123.19	25,824	-2.68(-2.13%)
Jun 02, 2022	120.50	126.18	120.50	125.87	26,459	+5.07(+4.20%)
Jun 01, 2022	122.31	123.49	119.61	120.80	28,857	-0.75(-0.61%)
May 31, 2022	123.65	123.66	120.88	121.55	25,648	-2.27(-1.83%)
May 27, 2022	120.32	123.82	120.32	123.82	38,959	+4.40(+3.68%)
May 26, 2022	116.28	120.30	116.28	119.42	13,290	+2.96(+2.54%)
May 25, 2022	112.99	117.17	112.99	116.46	29,201	+3.19(+2.81%)
May 24, 2022	116.47	116.47	112.39	113.27	25,697	-4.58(-3.89%)
May 23, 2022	118.25	118.25	115.21	117.85	38,852	+0.63(+0.54%)
May 20, 2022	118.32	118.78	114.44	117.22	38,778	+0.60(+0.52%)
May 19, 2022	113.31	118.13	113.31	116.62	37,684	+2.67(+2.35%)
May 18, 2022	116.13	117.31	113.31	113.95	18,064	-3.84(-3.26%)
May 17, 2022	117.38	118.61	115.01	117.79	39,113	+2.61(+2.26%)
May 16, 2022	117.48	118.34	115.01	115.18	27,268	-2.95(-2.50%)
May 13, 2022	113.91	118.84	113.91	118.13	35,502	+6.48(+5.81%)
May 12, 2022	107.86	113.47	107.14	111.65	81,123	+2.46(+2.25%)
May 11, 2022	112.33	114.75	109.04	109.19	47,807	-4.39(-3.87%)
May 10, 2022	117.47	117.84	110.93	113.58	61,619	-1.18(-1.03%)
May 09, 2022	119.72	120.22	114.36	114.75	50,268	-7.45(-6.10%)
May 06, 2022	125.40	125.40	120.71	122.20	56,466	-4.25(-3.36%)
May 05, 2022	131.55	131.81	125.44	126.46	27,317	-7.61(-5.68%)
May 04, 2022	129.96	134.25	126.55	134.07	29,181	+3.62(+2.78%)
May 03, 2022	132.04	132.60	129.80	130.44	50,167	-1.60(-1.21%)

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.