Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	125.42	125.64	123.59	124.41	1,368,446	-1.03(-0.82%)
Jul 28, 2022	122.66	125.60	122.66	125.44	1,362,152	+3.30(+2.70%)
Jul 27, 2022	119.80	123.16	118.81	122.13	1,900,745	+0.68(+0.56%)
Jul 26, 2022	120.66	122.18	118.76	121.45	1,791,679	-0.63(-0.51%)
Jul 25, 2022	122.46	123.88	120.73	122.08	1,989,615	-0.83(-0.67%)
Jul 22, 2022	126.24	129.02	121.78	122.90	2,694,918	+4.60(+3.89%)
Jul 21, 2022	115.66	118.61	114.92	118.31	1,868,199	+2.74(+2.37%)
Jul 20, 2022	115.25	116.27	113.92	115.56	1,218,642	+0.32(+0.28%)
Jul 19, 2022	112.73	115.35	112.22	115.25	1,378,775	+4.68(+4.23%)
Jul 18, 2022	112.79	113.51	110.10	110.57	1,838,301	-1.82(-1.62%)
Jul 15, 2022	112.84	113.13	110.88	112.39	943,987	+1.89(+1.71%)
Jul 14, 2022	109.34	110.71	108.20	110.50	858,304	-0.84(-0.75%)
Jul 13, 2022	109.41	111.92	108.35	111.34	1,065,991	-0.31(-0.28%)
Jul 12, 2022	109.89	113.25	109.76	111.65	1,137,328	+1.79(+1.63%)
Jul 11, 2022	112.17	112.78	109.57	109.86	1,253,927	-3.56(-3.14%)
Jul 08, 2022	114.22	115.21	112.89	113.42	1,163,719	-1.18(-1.03%)
Jul 07, 2022	114.93	115.62	112.17	114.60	1,572,548	-0.29(-0.25%)
Jul 06, 2022	115.05	115.47	112.58	114.89	1,710,347	+0.62(+0.54%)
Jul 05, 2022	111.15	114.29	109.56	114.27	1,700,549	+0.87(+0.76%)
Jul 01, 2022	109.58	113.51	109.32	113.41	1,352,358	+3.39(+3.08%)
Jun 30, 2022	111.13	111.72	108.78	110.02	2,336,939	-2.76(-2.45%)
Jun 29, 2022	114.02	114.27	111.40	112.78	1,647,569	-1.98(-1.73%)
Jun 28, 2022	117.17	118.88	114.37	114.76	2,195,151	-1.95(-1.67%)
Jun 27, 2022	117.28	117.51	114.97	116.72	1,748,513	+0.28(+0.24%)
Jun 24, 2022	110.92	116.53	110.75	116.44	2,403,979	+6.40(+5.82%)
Jun 23, 2022	108.43	110.33	107.54	110.04	1,308,676	+1.56(+1.44%)
Jun 22, 2022	104.83	109.88	104.52	108.48	1,486,106	+2.06(+1.93%)
Jun 21, 2022	107.74	107.94	105.69	106.42	1,328,746	+0.56(+0.53%)
Jun 17, 2022	104.73	106.69	103.02	105.86	1,939,227	+1.46(+1.40%)
Jun 16, 2022	105.60	105.89	103.27	104.40	1,358,432	-4.93(-4.51%)
Jun 15, 2022	109.15	110.73	107.24	109.33	1,569,024	+2.03(+1.89%)
Jun 14, 2022	108.89	109.11	105.00	107.30	2,107,683	-1.72(-1.58%)
Jun 13, 2022	108.58	109.98	106.77	109.02	1,332,804	-2.50(-2.24%)
Jun 10, 2022	116.44	116.47	111.45	111.52	1,833,470	-7.78(-6.52%)
Jun 09, 2022	121.62	123.54	119.29	119.31	1,412,145	-2.91(-2.38%)
Jun 08, 2022	122.36	128.93	121.84	122.21	2,473,921	-1.70(-1.37%)
Jun 07, 2022	120.91	124.17	120.20	123.91	934,487	+1.59(+1.30%)
Jun 06, 2022	121.40	123.68	120.62	122.33	714,839	+1.61(+1.33%)
Jun 03, 2022	122.78	123.24	120.29	120.72	845,487	-3.20(-2.59%)
Jun 02, 2022	121.48	124.04	120.91	123.92	750,651	+3.29(+2.73%)
Jun 01, 2022	123.05	123.16	119.31	120.63	948,118	-1.08(-0.89%)
May 31, 2022	122.94	123.51	119.89	121.71	2,899,115	-3.41(-2.72%)
May 27, 2022	122.68	125.61	121.95	125.12	1,364,621	+3.59(+2.95%)
May 26, 2022	120.11	122.24	118.77	121.53	2,003,033	+2.78(+2.34%)
May 25, 2022	116.77	118.95	116.21	118.75	967,777	+1.88(+1.61%)
May 24, 2022	118.24	118.24	115.83	116.87	1,014,559	-1.30(-1.10%)
May 23, 2022	116.78	118.30	114.64	118.17	1,118,340	+3.01(+2.62%)
May 20, 2022	117.39	119.01	113.29	115.16	1,860,521	-2.88(-2.44%)
May 19, 2022	114.46	119.32	113.72	118.03	1,302,951	+2.99(+2.60%)
May 18, 2022	118.05	118.34	114.55	115.04	1,125,691	-4.59(-3.84%)
May 17, 2022	119.10	120.73	117.88	119.63	1,137,469	+3.71(+3.20%)
May 16, 2022	116.71	117.62	113.54	115.92	1,319,766	-1.82(-1.54%)
May 13, 2022	119.60	120.75	117.16	117.74	1,061,634	-0.92(-0.78%)
May 12, 2022	118.99	120.71	116.12	118.66	1,358,809	-0.94(-0.79%)
May 11, 2022	120.04	122.61	119.13	119.60	1,028,481	-0.71(-0.59%)
May 10, 2022	123.87	124.66	118.66	120.32	1,166,814	-2.02(-1.65%)
May 09, 2022	121.66	124.17	121.05	122.34	1,476,089	-0.77(-0.63%)
May 06, 2022	125.01	125.01	120.93	123.11	1,353,373	-2.91(-2.31%)
May 05, 2022	129.50	129.86	124.71	126.02	1,106,113	-5.53(-4.20%)
May 04, 2022	127.59	131.68	126.09	131.54	1,372,991	+3.96(+3.10%)
May 03, 2022	125.22	128.26	125.11	127.59	1,931,341	+2.13(+1.70%)

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.