Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.75	93.02	91.73	92.57	3,954,186	+0.74(+0.80%)
Jul 28, 2022	90.01	91.97	89.79	91.83	1,560,754	+2.60(+2.92%)
Jul 27, 2022	88.58	89.40	88.18	89.23	1,564,433	+0.31(+0.35%)
Jul 26, 2022	87.62	88.93	87.57	88.92	1,591,837	+1.18(+1.35%)
Jul 25, 2022	85.90	87.79	85.74	87.74	1,243,110	+1.54(+1.78%)
Jul 22, 2022	85.12	86.23	84.72	86.20	1,177,689	+1.51(+1.78%)
Jul 21, 2022	84.30	84.80	83.73	84.69	1,396,428	+0.17(+0.20%)
Jul 20, 2022	85.91	85.92	84.47	84.52	1,531,403	-1.47(-1.71%)
Jul 19, 2022	85.81	86.52	85.49	85.99	1,123,230	+0.55(+0.64%)
Jul 18, 2022	86.72	87.01	85.37	85.44	1,505,565	-1.65(-1.90%)
Jul 15, 2022	87.28	87.29	85.98	87.09	2,642,478	+0.52(+0.60%)
Jul 14, 2022	84.70	86.78	84.58	86.57	1,270,512	+0.29(+0.34%)
Jul 13, 2022	85.95	87.04	85.57	86.28	1,319,192	-0.27(-0.31%)
Jul 12, 2022	86.29	87.58	86.04	86.55	1,616,829	-0.10(-0.12%)
Jul 11, 2022	85.31	86.73	85.27	86.65	1,718,340	+0.90(+1.04%)
Jul 08, 2022	86.43	86.56	85.53	85.76	1,474,954	-0.31(-0.36%)
Jul 07, 2022	86.83	87.40	85.82	86.07	1,695,553	-0.75(-0.86%)
Jul 06, 2022	86.74	87.88	85.96	86.81	1,968,445	+0.38(+0.44%)
Jul 05, 2022	90.64	90.72	84.72	86.43	3,188,691	-4.24(-4.68%)
Jul 01, 2022	89.11	90.92	88.41	90.67	2,180,235	+2.00(+2.25%)
Jun 30, 2022	87.92	89.64	87.76	88.68	2,447,365	+0.35(+0.40%)
Jun 29, 2022	87.87	88.69	87.87	88.32	1,348,220	+0.56(+0.64%)
Jun 28, 2022	87.63	88.37	87.48	87.76	1,689,190	+0.52(+0.60%)
Jun 27, 2022	86.34	87.67	86.02	87.24	1,448,447	+0.59(+0.68%)
Jun 24, 2022	85.45	86.89	85.20	86.65	1,787,711	+1.51(+1.77%)
Jun 23, 2022	83.06	85.45	83.00	85.14	1,931,337	+2.25(+2.71%)
Jun 22, 2022	81.88	83.53	81.81	82.90	1,858,711	+0.64(+0.78%)
Jun 21, 2022	81.01	82.52	80.80	82.25	2,285,173	+1.24(+1.53%)
Jun 17, 2022	81.98	82.32	80.28	81.01	4,489,802	-0.74(-0.90%)
Jun 16, 2022	81.53	83.42	80.43	81.75	2,831,952	-0.54(-0.66%)
Jun 15, 2022	83.27	83.77	81.29	82.29	2,064,173	-0.49(-0.60%)
Jun 14, 2022	85.08	85.49	81.67	82.78	2,061,542	-2.21(-2.60%)
Jun 13, 2022	87.88	88.39	84.52	84.99	2,313,636	-3.73(-4.20%)
Jun 10, 2022	87.25	89.40	86.74	88.72	2,087,326	+0.60(+0.68%)
Jun 09, 2022	90.47	90.73	88.02	88.13	1,362,761	-2.36(-2.61%)
Jun 08, 2022	91.47	91.62	90.30	90.49	1,131,199	-1.34(-1.46%)
Jun 07, 2022	91.20	91.97	90.26	91.83	1,942,044	+0.35(+0.39%)
Jun 06, 2022	91.75	92.53	91.07	91.47	1,055,147	+0.18(+0.19%)
Jun 03, 2022	91.78	92.02	91.19	91.30	1,173,596	-0.62(-0.68%)
Jun 02, 2022	92.27	92.30	90.24	91.92	1,595,491	-0.05(-0.05%)
Jun 01, 2022	92.62	92.69	90.90	91.97	2,113,571	-0.59(-0.63%)
May 31, 2022	93.04	93.58	92.16	92.56	4,171,236	-1.23(-1.31%)
May 27, 2022	92.64	93.87	92.59	93.79	1,417,534	+0.66(+0.71%)
May 26, 2022	94.09	94.29	93.02	93.13	1,587,248	-0.42(-0.45%)
May 25, 2022	93.61	93.95	92.98	93.54	2,013,886	-0.07(-0.07%)
May 24, 2022	91.19	93.69	90.59	93.61	1,987,547	+2.53(+2.77%)
May 23, 2022	90.87	92.16	89.98	91.08	2,979,575	+1.74(+1.95%)
May 20, 2022	88.63	89.54	88.01	89.34	2,574,242	+0.92(+1.04%)
May 19, 2022	88.56	88.57	87.03	88.42	2,184,155	-0.37(-0.42%)
May 18, 2022	89.38	89.89	88.60	88.79	2,306,818	-0.26(-0.29%)
May 17, 2022	88.48	89.21	86.78	89.05	1,704,742	+1.17(+1.33%)
May 16, 2022	88.50	88.89	87.71	87.88	1,773,013	-0.33(-0.38%)
May 13, 2022	87.86	88.28	86.69	88.22	1,876,877	+0.97(+1.11%)
May 12, 2022	87.24	87.78	85.95	87.25	2,343,963	+0.06(+0.07%)
May 11, 2022	86.03	88.40	85.74	87.18	1,797,708	+1.51(+1.76%)
May 10, 2022	87.36	88.79	85.06	85.67	2,278,943	-1.60(-1.83%)
May 09, 2022	86.36	88.28	85.27	87.27	2,258,595	+0.37(+0.43%)
May 06, 2022	84.70	87.36	84.15	86.90	1,889,429	+1.22(+1.42%)
May 05, 2022	86.16	86.85	85.24	85.68	1,736,825	-0.78(-0.90%)
May 04, 2022	85.90	86.59	85.39	86.46	2,011,261	+1.13(+1.32%)
May 03, 2022	85.18	87.14	85.15	85.33	1,642,256	+0.25(+0.29%)

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.