Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	110.21	113.88	110.02	113.06	4,370,115	+2.46(+2.23%)
Jul 28, 2022	109.66	111.82	107.20	110.60	2,255,447	+0.31(+0.28%)
Jul 27, 2022	108.00	111.13	107.73	110.29	2,221,254	+3.03(+2.83%)
Jul 26, 2022	109.00	109.21	106.96	107.26	1,497,099	-2.84(-2.58%)
Jul 25, 2022	111.71	111.76	109.58	110.10	1,412,275	-0.78(-0.70%)
Jul 22, 2022	112.69	113.17	109.79	110.88	1,082,837	-1.47(-1.30%)
Jul 21, 2022	110.94	112.44	109.92	112.34	1,254,318	+1.45(+1.30%)
Jul 20, 2022	109.11	111.67	108.50	110.89	1,514,404	+1.88(+1.72%)
Jul 19, 2022	106.04	109.26	105.77	109.02	1,574,093	+4.91(+4.72%)
Jul 18, 2022	106.50	107.32	103.56	104.11	1,267,632	-1.55(-1.47%)
Jul 15, 2022	103.88	106.25	102.79	105.66	1,607,479	+3.43(+3.36%)
Jul 14, 2022	100.85	102.43	99.13	102.22	1,686,207	+0.09(+0.09%)
Jul 13, 2022	102.08	102.72	99.61	102.13	2,149,791	-2.05(-1.97%)
Jul 12, 2022	104.15	107.01	103.72	104.18	1,323,274	+0.61(+0.59%)
Jul 11, 2022	104.35	105.10	102.87	103.57	1,677,865	-2.62(-2.47%)
Jul 08, 2022	108.76	109.89	105.91	106.19	1,343,154	-2.71(-2.49%)
Jul 07, 2022	107.62	109.06	106.55	108.90	1,688,966	+1.92(+1.80%)
Jul 06, 2022	107.24	108.17	106.24	106.98	1,293,790	-0.24(-0.22%)
Jul 05, 2022	103.75	107.25	102.86	107.21	1,217,587	+1.62(+1.54%)
Jul 01, 2022	104.05	105.93	103.60	105.59	1,433,310	+1.56(+1.50%)
Jun 30, 2022	103.80	105.50	101.15	104.04	2,057,348	-1.73(-1.64%)
Jun 29, 2022	106.13	107.47	104.84	105.77	2,021,228	-2.17(-2.01%)
Jun 28, 2022	111.07	112.36	107.40	107.94	1,984,089	-2.42(-2.19%)
Jun 27, 2022	111.72	112.26	109.94	110.36	1,818,028	-0.91(-0.81%)
Jun 24, 2022	106.28	111.29	105.93	111.26	4,370,941	+5.95(+5.65%)
Jun 23, 2022	102.11	105.32	102.11	105.31	1,878,120	+3.36(+3.30%)
Jun 22, 2022	99.68	102.73	99.32	101.95	1,770,148	+1.32(+1.31%)
Jun 21, 2022	100.19	101.17	99.84	100.63	1,624,912	+2.94(+3.01%)
Jun 17, 2022	97.15	99.39	96.46	97.69	3,361,017	+0.54(+0.56%)
Jun 16, 2022	98.18	98.39	95.90	97.15	2,338,244	-3.64(-3.62%)
Jun 15, 2022	99.78	102.57	99.01	100.79	2,174,620	+2.19(+2.22%)
Jun 14, 2022	98.43	100.27	97.63	98.61	1,763,857	+0.90(+0.92%)
Jun 13, 2022	100.06	100.31	96.57	97.71	3,346,613	-6.29(-6.05%)
Jun 10, 2022	107.02	108.15	103.85	104.00	2,718,342	-5.76(-5.25%)
Jun 09, 2022	111.52	112.64	109.74	109.76	1,118,286	-1.76(-1.58%)
Jun 08, 2022	113.34	113.69	111.15	111.52	965,311	-2.68(-2.35%)
Jun 07, 2022	112.57	114.46	111.73	114.20	1,186,435	+0.71(+0.63%)
Jun 06, 2022	114.79	115.83	113.27	113.48	1,076,592	+0.25(+0.22%)
Jun 03, 2022	113.26	114.12	112.74	113.24	1,090,071	-1.85(-1.61%)
Jun 02, 2022	112.22	115.10	111.72	115.09	1,395,786	+2.90(+2.58%)
Jun 01, 2022	115.79	116.13	111.36	112.19	1,592,474	-2.90(-2.52%)
May 31, 2022	116.88	117.07	113.23	115.09	2,658,766	-2.53(-2.16%)
May 27, 2022	116.59	118.97	116.00	117.62	1,734,106	+1.96(+1.69%)
May 26, 2022	111.88	116.05	111.88	115.67	1,983,124	+4.29(+3.85%)
May 25, 2022	108.67	111.65	108.22	111.37	1,773,950	+2.40(+2.20%)
May 24, 2022	109.27	109.45	104.92	108.97	2,105,650	-0.88(-0.80%)
May 23, 2022	111.83	111.97	109.17	109.85	1,851,810	-0.42(-0.39%)
May 20, 2022	109.69	112.38	107.76	110.28	2,075,937	+1.49(+1.37%)
May 19, 2022	108.67	110.22	107.99	108.78	2,325,400	-1.07(-0.97%)
May 18, 2022	112.19	112.84	109.53	109.85	1,734,243	-3.95(-3.47%)
May 17, 2022	112.27	114.25	110.51	113.80	1,954,149	+4.15(+3.78%)
May 16, 2022	110.18	111.11	107.70	109.65	1,399,863	-0.79(-0.71%)
May 13, 2022	109.92	111.81	109.03	110.44	1,883,582	+2.46(+2.28%)
May 12, 2022	103.15	108.48	102.01	107.98	2,658,501	+4.04(+3.88%)
May 11, 2022	109.92	110.74	103.83	103.94	3,155,069	-7.35(-6.61%)
May 10, 2022	112.94	113.95	109.59	111.29	1,744,878	+0.42(+0.38%)
May 09, 2022	111.99	114.18	110.53	110.88	1,945,685	-3.07(-2.69%)
May 06, 2022	115.32	115.82	111.79	113.94	1,649,721	-1.38(-1.19%)
May 05, 2022	120.00	120.43	114.11	115.32	2,228,864	-6.71(-5.50%)
May 04, 2022	116.26	122.60	115.57	122.03	1,944,897	+5.57(+4.78%)
May 03, 2022	113.81	118.53	113.66	116.46	2,018,756	+3.02(+2.66%)

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.