Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	110.21	111.91	110.13	110.87	534,558	+0.63(+0.57%)
Jul 28, 2022	111.62	112.61	109.46	110.24	261,132	-1.90(-1.69%)
Jul 27, 2022	112.49	112.79	111.08	112.14	180,099	+0.58(+0.52%)
Jul 26, 2022	110.81	112.15	110.59	111.55	173,374	-0.42(-0.38%)
Jul 25, 2022	110.83	112.48	110.00	111.97	222,893	+1.98(+1.80%)
Jul 22, 2022	111.06	112.27	109.25	109.99	247,329	-1.19(-1.07%)
Jul 21, 2022	111.75	111.75	109.81	111.18	395,889	-1.06(-0.95%)
Jul 20, 2022	112.23	112.72	111.11	112.24	319,022	-0.44(-0.39%)
Jul 19, 2022	112.27	113.53	112.16	112.68	207,232	+1.96(+1.77%)
Jul 18, 2022	112.28	113.55	110.52	110.72	268,383	+0.25(+0.23%)
Jul 15, 2022	110.86	111.75	109.24	110.47	444,034	+0.96(+0.87%)
Jul 14, 2022	108.13	109.78	107.47	109.51	315,541	-1.43(-1.29%)
Jul 13, 2022	110.58	111.90	109.21	110.94	469,263	-1.55(-1.38%)
Jul 12, 2022	110.73	114.30	110.73	112.49	446,407	+0.55(+0.50%)
Jul 11, 2022	110.48	112.28	110.23	111.94	275,640	+0.93(+0.84%)
Jul 08, 2022	110.84	111.52	109.73	111.01	297,807	+0.90(+0.82%)
Jul 07, 2022	111.49	112.12	110.06	110.11	325,294	+0.06(+0.05%)
Jul 06, 2022	110.92	111.56	108.05	110.05	494,460	-1.23(-1.10%)
Jul 05, 2022	111.42	111.42	107.81	111.28	272,904	-2.69(-2.36%)
Jul 01, 2022	112.15	114.38	111.06	113.97	229,999	+1.65(+1.47%)
Jun 30, 2022	111.53	112.99	110.52	112.32	262,697	-1.00(-0.88%)
Jun 29, 2022	113.27	113.72	111.10	113.31	442,004	+1.31(+1.17%)
Jun 28, 2022	113.47	114.78	111.98	112.00	345,154	-0.19(-0.17%)
Jun 27, 2022	113.19	113.89	111.64	112.19	515,843	-0.68(-0.60%)
Jun 24, 2022	108.36	113.82	108.36	112.88	772,160	+5.22(+4.85%)
Jun 23, 2022	108.44	108.59	105.91	107.66	288,464	+0.11(+0.10%)
Jun 22, 2022	106.51	108.22	106.37	107.55	326,624	-1.12(-1.03%)
Jun 21, 2022	108.38	109.27	106.95	108.67	380,641	+2.55(+2.40%)
Jun 17, 2022	106.36	106.80	104.60	106.12	552,610	+0.80(+0.76%)
Jun 16, 2022	108.39	108.39	104.44	105.32	541,381	-5.01(-4.54%)
Jun 15, 2022	111.98	112.60	109.15	110.33	446,913	-0.16(-0.15%)
Jun 14, 2022	110.36	111.39	108.80	110.49	515,566	+0.74(+0.67%)
Jun 13, 2022	113.24	113.35	109.55	109.75	411,281	-6.35(-5.47%)
Jun 10, 2022	114.50	116.98	114.19	116.10	284,950	-1.18(-1.00%)
Jun 09, 2022	120.44	120.44	117.24	117.28	242,469	-2.71(-2.26%)
Jun 08, 2022	121.62	121.62	119.68	119.99	169,682	-1.80(-1.48%)
Jun 07, 2022	119.90	121.83	119.79	121.79	248,801	+1.11(+0.92%)
Jun 06, 2022	119.77	120.88	118.83	120.68	228,940	+2.52(+2.13%)
Jun 03, 2022	119.47	119.47	117.73	118.16	188,732	-2.02(-1.68%)
Jun 02, 2022	120.78	120.78	118.43	120.18	252,584	+0.95(+0.80%)
Jun 01, 2022	120.70	121.03	117.79	119.23	252,031	-1.28(-1.06%)
May 31, 2022	119.80	121.45	119.20	120.52	362,791	-0.38(-0.32%)
May 27, 2022	118.57	121.03	118.31	120.90	337,069	+2.66(+2.25%)
May 26, 2022	117.00	118.58	116.66	118.24	418,788	+2.32(+2.00%)
May 25, 2022	115.80	116.68	114.89	115.92	338,459	+0.13(+0.12%)
May 24, 2022	115.30	116.28	112.49	115.79	415,138	-0.79(-0.68%)
May 23, 2022	117.75	118.21	116.04	116.58	394,877	+1.89(+1.64%)
May 20, 2022	116.14	116.72	112.54	114.69	335,364	-1.70(-1.46%)
May 19, 2022	115.87	118.00	114.75	116.40	442,355	+0.43(+0.37%)
May 18, 2022	118.95	119.64	115.49	115.97	624,749	-3.80(-3.17%)
May 17, 2022	114.91	120.89	114.91	119.77	834,061	+5.75(+5.04%)
May 16, 2022	111.52	114.77	111.52	114.02	453,838	+1.81(+1.61%)
May 13, 2022	110.30	112.44	109.65	112.21	347,799	+3.44(+3.16%)
May 12, 2022	108.59	109.57	106.44	108.78	561,336	-0.48(-0.44%)
May 11, 2022	110.12	112.70	109.09	109.26	403,563	-1.10(-1.00%)
May 10, 2022	110.52	111.87	107.71	110.37	427,351	+0.45(+0.41%)
May 09, 2022	111.94	113.66	109.79	109.92	459,091	-3.05(-2.70%)
May 06, 2022	107.92	114.03	107.54	112.97	747,805	+8.12(+7.74%)
May 05, 2022	103.76	104.99	101.67	104.85	477,255	-0.65(-0.61%)
May 04, 2022	102.23	105.60	101.25	105.50	496,787	+3.35(+3.28%)
May 03, 2022	101.53	103.80	101.08	102.14	424,457	+1.10(+1.09%)

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.