Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	126.49	127.51	125.64	126.32	75,033	-0.20(-0.15%)
Jul 28, 2022	123.72	126.83	123.34	126.52	60,122	+2.33(+1.87%)
Jul 27, 2022	122.05	124.42	122.05	124.19	54,194	+1.85(+1.51%)
Jul 26, 2022	120.84	122.85	120.12	122.34	39,108	+0.88(+0.72%)
Jul 25, 2022	120.95	122.05	120.62	121.47	36,062	-0.12(-0.10%)
Jul 22, 2022	122.69	122.69	120.70	121.58	53,325	-0.30(-0.25%)
Jul 21, 2022	119.65	121.92	119.19	121.89	45,115	+1.16(+0.96%)
Jul 20, 2022	119.78	120.97	118.29	120.73	55,170	+1.11(+0.93%)
Jul 19, 2022	117.72	120.31	117.72	119.62	70,416	+3.33(+2.86%)
Jul 18, 2022	119.31	120.25	116.29	116.29	59,317	-1.74(-1.48%)
Jul 15, 2022	119.06	119.73	117.39	118.03	72,299	+0.86(+0.73%)
Jul 14, 2022	116.82	117.56	113.47	117.17	57,401	-1.12(-0.95%)
Jul 13, 2022	114.62	118.67	114.62	118.29	83,672	+1.87(+1.61%)
Jul 12, 2022	113.16	116.57	112.64	116.42	137,873	+2.80(+2.47%)
Jul 11, 2022	113.32	114.03	112.60	113.62	93,845	-0.54(-0.47%)
Jul 08, 2022	110.43	114.60	110.43	114.16	78,811	+3.69(+3.34%)
Jul 07, 2022	109.86	111.39	108.63	110.47	48,596	+1.84(+1.69%)
Jul 06, 2022	109.85	109.85	107.75	108.63	51,333	-1.28(-1.17%)
Jul 05, 2022	107.46	110.37	105.74	109.91	80,886	+0.60(+0.55%)
Jul 01, 2022	105.99	109.53	105.47	109.31	63,408	+3.02(+2.84%)
Jun 30, 2022	104.84	106.60	104.44	106.29	72,606	+0.31(+0.29%)
Jun 29, 2022	105.69	106.31	104.22	105.98	39,760	+0.57(+0.54%)
Jun 28, 2022	108.64	109.19	104.88	105.41	48,664	-2.49(-2.31%)
Jun 27, 2022	109.38	109.38	106.94	107.90	56,572	-0.35(-0.32%)
Jun 24, 2022	107.43	108.59	106.83	108.25	124,492	+2.03(+1.91%)
Jun 23, 2022	105.01	108.58	104.74	106.22	41,805	+1.25(+1.19%)
Jun 22, 2022	104.60	106.14	103.84	104.98	49,394	+1.82(+1.76%)
Jun 21, 2022	104.62	104.62	102.20	103.16	52,108	+0.08(+0.08%)
Jun 17, 2022	101.77	104.02	101.77	103.08	87,072	+2.55(+2.54%)
Jun 16, 2022	102.48	102.69	98.48	100.53	89,679	-2.85(-2.76%)
Jun 15, 2022	103.67	105.04	101.88	103.38	89,527	+0.26(+0.26%)
Jun 14, 2022	105.89	106.39	102.56	103.12	62,211	-3.32(-3.12%)
Jun 13, 2022	109.44	109.88	106.42	106.44	79,993	-4.41(-3.98%)
Jun 10, 2022	108.91	111.02	107.62	110.85	43,927	+1.62(+1.48%)
Jun 09, 2022	108.26	110.34	107.27	109.23	55,885	+0.92(+0.85%)
Jun 08, 2022	109.53	110.72	107.25	108.31	44,692	-2.45(-2.21%)
Jun 07, 2022	108.70	110.76	107.43	110.76	50,105	+1.44(+1.32%)
Jun 06, 2022	108.92	109.61	107.60	109.32	38,490	+1.03(+0.95%)
Jun 03, 2022	108.08	108.99	107.69	108.29	39,460	-0.64(-0.59%)
Jun 02, 2022	108.22	109.28	107.12	108.93	31,767	+1.65(+1.54%)
Jun 01, 2022	109.32	109.32	106.52	107.28	47,569	-2.32(-2.11%)
May 31, 2022	110.14	111.76	109.10	109.59	84,905	-1.79(-1.61%)
May 27, 2022	108.75	111.60	107.55	111.38	72,733	+3.84(+3.57%)
May 26, 2022	108.73	108.73	107.28	107.55	28,261	-0.16(-0.14%)
May 25, 2022	105.61	110.20	105.61	107.70	67,895	+1.01(+0.95%)
May 24, 2022	103.92	107.33	103.57	106.69	57,767	+1.48(+1.41%)
May 23, 2022	104.15	106.91	101.57	105.21	73,836	+1.73(+1.67%)
May 20, 2022	104.22	104.22	101.26	103.48	53,541	-0.33(-0.32%)
May 19, 2022	102.90	105.00	102.17	103.81	93,262	+0.86(+0.83%)
May 18, 2022	104.44	104.44	101.57	102.95	94,257	-2.76(-2.61%)
May 17, 2022	101.11	106.72	99.55	105.72	87,982	+6.12(+6.15%)
May 16, 2022	100.64	101.71	98.55	99.59	98,312	-1.95(-1.92%)
May 13, 2022	99.23	101.69	97.98	101.54	69,084	+3.73(+3.81%)
May 12, 2022	95.65	97.91	94.67	97.81	81,302	+2.69(+2.83%)
May 11, 2022	99.54	99.69	95.12	95.12	75,944	-4.07(-4.10%)
May 10, 2022	100.31	100.31	95.04	99.19	69,797	+0.16(+0.17%)
May 09, 2022	98.49	99.26	95.78	99.03	73,273	+0.08(+0.08%)
May 06, 2022	100.66	100.82	97.07	98.95	60,046	-1.15(-1.15%)
May 05, 2022	100.19	102.76	97.33	100.10	58,869	-3.36(-3.25%)
May 04, 2022	98.29	103.71	98.29	103.47	75,274	+5.30(+5.40%)
May 03, 2022	97.27	99.61	96.82	98.16	110,862	+0.00(+0.00%)

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.