Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.07	80.65	80.06	80.35	7,293,406	+0.31(+0.39%)
Jul 28, 2022	79.36	80.16	79.27	80.04	7,344,242	+1.02(+1.29%)
Jul 27, 2022	77.96	79.14	77.89	79.02	6,279,436	+1.18(+1.51%)
Jul 26, 2022	78.27	78.35	77.74	77.84	7,523,190	-0.73(-0.93%)
Jul 25, 2022	78.18	78.64	78.18	78.57	5,985,590	+0.05(+0.07%)
Jul 22, 2022	77.95	78.52	77.95	78.52	5,508,634	+0.85(+1.09%)
Jul 21, 2022	77.36	77.72	77.35	77.67	8,163,654	+0.43(+0.56%)
Jul 20, 2022	76.86	77.28	76.75	77.24	6,906,454	+0.60(+0.79%)
Jul 19, 2022	75.75	76.66	75.70	76.64	6,735,116	+1.10(+1.46%)
Jul 18, 2022	75.90	76.24	75.40	75.53	8,573,364	+0.04(+0.05%)
Jul 15, 2022	75.37	75.73	75.19	75.50	6,743,466	+0.75(+1.00%)
Jul 14, 2022	75.19	75.34	74.74	74.75	11,279,624	-1.33(-1.75%)
Jul 13, 2022	75.19	76.14	75.09	76.08	13,112,999	-0.31(-0.41%)
Jul 12, 2022	76.14	76.48	76.11	76.39	8,025,046	-0.22(-0.29%)
Jul 11, 2022	77.03	77.21	76.26	76.61	10,284,510	-0.65(-0.84%)
Jul 08, 2022	77.44	77.44	76.88	77.26	3,942,609	-0.37(-0.47%)
Jul 07, 2022	77.57	77.86	77.51	77.62	6,071,134	+0.23(+0.29%)
Jul 06, 2022	77.70	77.90	77.30	77.39	6,170,933	-0.63(-0.81%)
Jul 05, 2022	77.80	78.06	77.59	78.02	5,170,555	-0.62(-0.79%)
Jul 01, 2022	78.22	78.83	78.21	78.64	6,676,866	+1.09(+1.40%)
Jun 30, 2022	77.00	77.69	76.61	77.56	6,468,757	+0.32(+0.41%)
Jun 29, 2022	76.88	77.29	76.42	77.24	6,188,638	+0.28(+0.37%)
Jun 28, 2022	77.42	77.57	76.77	76.96	6,430,077	-0.59(-0.76%)
Jun 27, 2022	78.36	78.44	77.52	77.55	8,588,509	-1.07(-1.36%)
Jun 24, 2022	78.51	79.05	78.46	78.62	3,110,226	+0.10(+0.13%)
Jun 23, 2022	78.37	78.61	78.23	78.52	7,376,083	+0.52(+0.66%)
Jun 22, 2022	77.98	78.36	77.95	78.00	5,042,477	+0.12(+0.15%)
Jun 21, 2022	77.90	78.44	77.78	77.88	7,353,854	-0.23(-0.29%)
Jun 17, 2022	78.11	78.37	77.49	78.11	8,465,690	+0.42(+0.54%)
Jun 16, 2022	77.53	77.97	77.04	77.69	12,024,739	-1.76(-2.22%)
Jun 15, 2022	78.22	79.58	77.22	79.46	11,120,766	+2.31(+2.99%)
Jun 14, 2022	77.98	78.11	76.75	77.15	10,046,240	-0.04(-0.05%)
Jun 13, 2022	77.88	78.08	76.65	77.18	12,757,323	-2.10(-2.65%)
Jun 10, 2022	80.15	80.26	79.24	79.28	10,010,175	-1.35(-1.68%)
Jun 09, 2022	81.09	81.20	80.56	80.64	7,298,201	-0.67(-0.83%)
Jun 08, 2022	81.75	81.86	81.27	81.31	5,962,313	-0.81(-0.99%)
Jun 07, 2022	81.72	82.24	81.70	82.12	4,973,507	+0.48(+0.59%)
Jun 06, 2022	82.65	82.65	81.60	81.64	6,164,320	-1.09(-1.32%)
Jun 03, 2022	82.47	82.92	82.43	82.73	5,783,767	-0.56(-0.68%)
Jun 02, 2022	82.86	83.40	82.32	83.29	6,009,936	+0.80(+0.97%)
Jun 01, 2022	83.05	83.12	82.12	82.49	7,034,195	-0.15(-0.18%)
May 31, 2022	82.98	83.01	82.43	82.64	7,884,409	-0.43(-0.51%)
May 27, 2022	83.36	83.88	82.91	83.07	6,667,031	+0.14(+0.16%)
May 26, 2022	82.62	83.11	82.59	82.93	5,102,602	+0.27(+0.33%)
May 25, 2022	82.06	82.75	82.01	82.66	7,084,957	+0.72(+0.88%)
May 24, 2022	81.23	81.95	81.19	81.94	5,421,926	+0.71(+0.87%)
May 23, 2022	81.21	81.47	81.04	81.23	4,014,598	+0.05(+0.07%)
May 20, 2022	80.88	81.24	80.63	81.18	4,235,500	+0.53(+0.65%)
May 19, 2022	80.34	80.92	80.24	80.65	5,595,190	+0.43(+0.54%)
May 18, 2022	80.57	80.67	80.17	80.22	5,771,290	-0.52(-0.64%)
May 17, 2022	80.70	80.90	80.51	80.73	4,820,717	+0.29(+0.36%)
May 16, 2022	80.83	81.03	80.39	80.44	5,335,976	-0.43(-0.54%)
May 13, 2022	81.08	81.40	80.67	80.88	5,686,558	-0.14(-0.17%)
May 12, 2022	80.72	81.15	80.60	81.01	6,499,409	+0.05(+0.07%)
May 11, 2022	80.52	81.29	80.22	80.96	9,426,181	+0.35(+0.44%)
May 10, 2022	80.78	80.99	80.50	80.61	7,568,125	+0.40(+0.50%)
May 09, 2022	80.49	80.61	79.90	80.21	8,040,493	-0.72(-0.88%)
May 06, 2022	81.35	81.54	80.75	80.92	7,487,063	-1.10(-1.35%)
May 05, 2022	82.45	82.45	81.43	82.03	10,138,863	-1.25(-1.50%)
May 04, 2022	81.98	83.38	81.71	83.28	10,904,496	+1.40(+1.71%)
May 03, 2022	82.00	82.17	81.84	81.87	5,726,292	+0.34(+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.