Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.39	82.58	80.10	80.44	4,238,193	-2.25(-2.73%)
Jul 28, 2022	81.72	82.74	81.56	82.69	2,817,523	+0.86(+1.05%)
Jul 27, 2022	82.16	82.46	81.22	81.83	3,345,661	+0.18(+0.22%)
Jul 26, 2022	82.50	82.87	81.54	81.65	2,864,824	-1.59(-1.91%)
Jul 25, 2022	82.62	83.33	82.32	83.24	1,579,216	+0.95(+1.15%)
Jul 22, 2022	82.50	83.12	81.60	82.29	2,473,202	-0.06(-0.07%)
Jul 21, 2022	83.22	83.49	82.03	82.35	2,712,305	-1.24(-1.48%)
Jul 20, 2022	83.12	84.17	83.12	83.59	2,121,233	+0.82(+1.00%)
Jul 19, 2022	82.71	83.63	81.81	82.77	2,893,096	+0.96(+1.17%)
Jul 18, 2022	83.55	83.89	81.48	81.81	2,643,598	-1.20(-1.45%)
Jul 15, 2022	83.40	83.60	82.74	83.01	1,948,939	+0.83(+1.01%)
Jul 14, 2022	80.62	82.31	80.48	82.18	1,674,349	+0.45(+0.54%)
Jul 13, 2022	81.00	82.50	80.45	81.74	1,586,631	-0.11(-0.14%)
Jul 12, 2022	81.78	83.03	81.52	81.85	1,623,008	+0.05(+0.06%)
Jul 11, 2022	81.26	82.26	80.92	81.80	1,493,302	+0.18(+0.22%)
Jul 08, 2022	81.69	82.83	81.34	81.62	2,071,473	+0.09(+0.12%)
Jul 07, 2022	80.78	81.57	79.96	81.53	2,853,379	+1.17(+1.45%)
Jul 06, 2022	80.63	81.21	80.12	80.36	3,440,426	-0.36(-0.45%)
Jul 05, 2022	80.81	81.37	80.28	80.72	3,397,952	-1.06(-1.30%)
Jul 01, 2022	80.16	81.90	80.09	81.78	2,801,222	+1.53(+1.90%)
Jun 30, 2022	79.80	80.61	78.57	80.26	2,579,053	-0.09(-0.12%)
Jun 29, 2022	81.25	81.84	80.27	80.35	2,574,854	+0.24(+0.29%)
Jun 28, 2022	81.45	82.26	79.87	80.12	2,023,529	-0.99(-1.22%)
Jun 27, 2022	80.95	81.74	79.82	81.11	2,565,773	+0.50(+0.62%)
Jun 24, 2022	76.83	80.65	76.83	80.61	2,931,510	+4.47(+5.86%)
Jun 23, 2022	75.28	76.23	74.25	76.14	2,370,844	+2.38(+3.23%)
Jun 22, 2022	74.53	74.72	73.38	73.76	2,554,102	-1.67(-2.21%)
Jun 21, 2022	75.44	75.83	74.53	75.43	1,926,498	+1.22(+1.65%)
Jun 17, 2022	74.13	74.87	73.68	74.20	4,905,251	+0.31(+0.42%)
Jun 16, 2022	74.94	74.94	73.28	73.89	2,191,955	-2.20(-2.90%)
Jun 15, 2022	76.13	77.51	75.18	76.09	1,765,347	+0.60(+0.80%)
Jun 14, 2022	75.33	76.33	75.11	75.49	2,313,769	+0.40(+0.53%)
Jun 13, 2022	75.44	76.71	74.67	75.10	2,122,762	-2.06(-2.67%)
Jun 10, 2022	76.10	77.97	75.47	77.16	2,212,228	-0.55(-0.70%)
Jun 09, 2022	79.92	80.17	77.68	77.71	1,535,240	-2.52(-3.14%)
Jun 08, 2022	79.53	81.00	79.50	80.22	1,957,339	+0.05(+0.06%)
Jun 07, 2022	78.55	80.27	78.43	80.17	1,304,701	+0.37(+0.46%)
Jun 06, 2022	80.08	80.75	79.20	79.81	1,159,792	+0.44(+0.56%)
Jun 03, 2022	78.91	79.49	78.56	79.36	1,631,188	-0.07(-0.08%)
Jun 02, 2022	78.62	79.45	77.99	79.43	1,551,961	+1.01(+1.29%)
Jun 01, 2022	79.24	79.70	77.88	78.42	2,041,965	-0.88(-1.10%)
May 31, 2022	79.24	79.81	78.21	79.30	2,722,708	-0.28(-0.36%)
May 27, 2022	78.05	79.76	78.03	79.58	2,045,682	+1.54(+1.98%)
May 26, 2022	77.12	78.79	76.51	78.03	2,797,442	+3.49(+4.68%)
May 25, 2022	72.67	75.05	72.60	74.55	2,463,658	+1.91(+2.63%)
May 24, 2022	73.32	73.49	71.37	72.64	2,918,854	-1.39(-1.88%)
May 23, 2022	73.16	74.05	71.91	74.03	1,711,444	+1.52(+2.09%)
May 20, 2022	74.98	75.26	70.89	72.51	3,479,200	-1.98(-2.66%)
May 19, 2022	75.24	75.76	73.50	74.49	2,831,260	-1.54(-2.02%)
May 18, 2022	79.98	80.32	75.72	76.03	2,105,454	-4.91(-6.06%)
May 17, 2022	80.38	81.07	79.73	80.94	1,582,539	+1.30(+1.63%)
May 16, 2022	79.80	80.33	79.26	79.64	1,507,092	-0.18(-0.22%)
May 13, 2022	78.57	80.74	78.53	79.82	2,141,305	+2.00(+2.57%)
May 12, 2022	79.26	79.26	76.43	77.82	2,827,948	-1.37(-1.72%)
May 11, 2022	81.36	82.22	78.81	79.18	4,325,718	-1.87(-2.31%)
May 10, 2022	83.84	85.47	80.54	81.06	7,216,484	+4.68(+6.13%)
May 09, 2022	76.69	77.97	75.95	76.38	3,641,414	-1.32(-1.70%)
May 06, 2022	78.54	78.82	76.39	77.70	2,536,401	-1.08(-1.38%)
May 05, 2022	79.96	80.45	78.15	78.78	2,900,968	-2.42(-2.98%)
May 04, 2022	80.54	81.35	79.03	81.20	3,284,088	+0.41(+0.51%)
May 03, 2022	80.75	81.23	79.22	80.79	2,441,056	+0.58(+0.73%)

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.