Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.80	116.53	115.35	116.42	2,678	+1.10(+0.96%)
Jul 28, 2022	113.04	115.32	112.74	115.31	7,259	+1.68(+1.48%)
Jul 27, 2022	111.98	113.64	111.98	113.63	5,341	+2.53(+2.28%)
Jul 26, 2022	111.14	111.29	110.96	111.10	5,075	-1.38(-1.23%)
Jul 25, 2022	112.20	112.72	111.91	112.48	4,535	+0.19(+0.16%)
Jul 22, 2022	113.53	113.53	111.78	112.30	5,557	-1.28(-1.13%)
Jul 21, 2022	112.45	113.58	112.20	113.58	6,869	+1.05(+0.93%)
Jul 20, 2022	112.73	112.74	111.78	112.53	5,041	+1.26(+1.13%)
Jul 19, 2022	109.67	111.31	109.67	111.27	3,279	+3.16(+2.92%)
Jul 18, 2022	109.62	109.62	107.88	108.12	8,118	-0.43(-0.39%)
Jul 15, 2022	106.90	108.55	106.90	108.55	6,852	+2.17(+2.04%)
Jul 14, 2022	105.23	106.44	105.23	106.38	10,938	-1.03(-0.96%)
Jul 13, 2022	106.94	108.06	106.67	107.41	8,485	-0.62(-0.57%)
Jul 12, 2022	108.71	109.28	107.53	108.03	5,301	-0.67(-0.61%)
Jul 11, 2022	109.09	109.10	108.65	108.69	8,508	-1.46(-1.32%)
Jul 08, 2022	110.44	110.92	109.80	110.15	10,618	-0.44(-0.40%)
Jul 07, 2022	109.69	110.69	109.53	110.59	5,255	+1.99(+1.84%)
Jul 06, 2022	108.21	108.94	107.88	108.59	10,885	-0.19(-0.17%)
Jul 05, 2022	106.46	108.78	106.27	108.78	9,697	+0.29(+0.27%)
Jul 01, 2022	106.97	108.49	106.36	108.49	15,227	+1.44(+1.35%)
Jun 30, 2022	105.96	107.68	105.89	107.05	48,850	-0.88(-0.81%)
Jun 29, 2022	108.24	108.24	107.27	107.93	39,878	-0.69(-0.63%)
Jun 28, 2022	111.21	111.21	108.60	108.61	5,400	-2.02(-1.83%)
Jun 27, 2022	110.46	110.79	110.18	110.64	6,631	-0.25(-0.23%)
Jun 24, 2022	109.35	110.89	109.35	110.89	3,805	+3.61(+3.36%)
Jun 23, 2022	106.47	107.28	105.78	107.28	8,494	+1.43(+1.35%)
Jun 22, 2022	105.31	106.82	105.31	105.85	29,797	-0.01(-0.01%)
Jun 21, 2022	105.33	106.43	105.33	105.86	8,453	+1.96(+1.88%)
Jun 17, 2022	103.60	104.58	102.69	103.90	18,260	+0.80(+0.77%)
Jun 16, 2022	103.47	103.81	102.62	103.11	20,903	-4.28(-3.99%)
Jun 15, 2022	106.94	108.77	106.41	107.39	11,457	+1.62(+1.54%)
Jun 14, 2022	106.73	107.18	105.58	105.76	22,726	-0.59(-0.56%)
Jun 13, 2022	108.51	108.51	106.12	106.36	18,328	-4.92(-4.42%)
Jun 10, 2022	112.82	112.83	111.28	111.28	14,973	-3.43(-2.99%)
Jun 09, 2022	116.89	117.30	114.71	114.71	7,383	-3.06(-2.60%)
Jun 08, 2022	118.94	119.08	117.62	117.77	8,860	-1.51(-1.27%)
Jun 07, 2022	117.33	119.35	117.33	119.28	7,545	+1.36(+1.15%)
Jun 06, 2022	118.80	118.92	117.69	117.93	6,696	+0.28(+0.24%)
Jun 03, 2022	118.15	118.36	117.39	117.65	8,033	-1.71(-1.43%)
Jun 02, 2022	116.82	119.35	116.68	119.35	6,631	+2.86(+2.45%)
Jun 01, 2022	118.45	118.45	115.88	116.49	6,294	-1.41(-1.19%)
May 31, 2022	118.58	118.84	117.39	117.90	6,296	-1.19(-1.00%)
May 27, 2022	118.00	119.09	117.91	119.09	11,009	+2.68(+2.31%)
May 26, 2022	115.72	116.86	115.72	116.41	34,129	+2.19(+1.92%)
May 25, 2022	113.30	114.52	112.97	114.22	11,569	+1.40(+1.24%)
May 24, 2022	111.63	113.03	111.38	112.82	14,672	-0.86(-0.76%)
May 23, 2022	112.79	113.89	112.31	113.68	14,875	+1.56(+1.39%)
May 20, 2022	112.70	112.70	109.94	112.12	19,002	-0.13(-0.11%)
May 19, 2022	112.19	113.04	111.34	112.25	171,812	+0.10(+0.09%)
May 18, 2022	114.93	114.93	111.80	112.15	9,528	-4.26(-3.66%)
May 17, 2022	115.50	116.41	115.01	116.41	8,334	+2.33(+2.04%)
May 16, 2022	113.89	114.99	113.77	114.08	4,634	-0.57(-0.50%)
May 13, 2022	114.16	114.76	114.06	114.65	8,839	+2.97(+2.66%)
May 12, 2022	110.44	112.44	110.05	111.69	21,191	+0.48(+0.44%)
May 11, 2022	113.58	114.36	111.06	111.20	17,084	-1.42(-1.26%)
May 10, 2022	114.53	114.53	111.57	112.62	48,021	-0.32(-0.28%)
May 09, 2022	115.21	115.24	112.50	112.94	24,562	-3.85(-3.29%)
May 06, 2022	116.48	117.51	115.91	116.78	9,050	-1.10(-0.94%)
May 05, 2022	120.64	120.64	117.13	117.89	17,198	-3.97(-3.26%)
May 04, 2022	118.15	121.86	117.79	121.86	13,713	+3.19(+2.69%)
May 03, 2022	118.05	119.17	118.04	118.67	9,789	+0.98(+0.83%)

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.