Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	80.23	80.69	79.92	80.46	10,777,312	-0.10(-0.12%)
Jun 29, 2022	80.59	80.69	80.31	80.55	7,463,330	-0.14(-0.18%)
Jun 28, 2022	81.67	81.90	80.67	80.70	11,791,094	-1.09(-1.33%)
Jun 27, 2022	82.18	82.26	81.77	81.79	6,522,546	-0.39(-0.47%)
Jun 24, 2022	81.80	82.52	81.65	82.18	13,685,501	+0.55(+0.67%)
Jun 23, 2022	81.11	81.66	81.11	81.63	9,887,497	+0.58(+0.71%)
Jun 22, 2022	80.92	81.31	80.81	81.05	12,460,771	+0.04(+0.05%)
Jun 21, 2022	81.78	81.86	80.96	81.01	9,784,931	-0.27(-0.34%)
Jun 17, 2022	81.02	81.66	80.82	81.28	19,235,906	+0.46(+0.57%)
Jun 16, 2022	81.08	81.22	80.21	80.82	16,240,481	-1.37(-1.66%)
Jun 15, 2022	81.63	82.65	81.16	82.19	21,153,112	+1.44(+1.78%)
Jun 14, 2022	80.49	81.45	80.08	80.75	24,327,916	+0.64(+0.80%)
Jun 13, 2022	81.30	81.52	79.66	80.11	49,715,324	-2.85(-3.43%)
Jun 10, 2022	83.82	83.82	82.58	82.96	22,983,848	-1.50(-1.77%)
Jun 09, 2022	84.89	85.12	84.35	84.46	18,461,488	-0.70(-0.82%)
Jun 08, 2022	85.81	85.81	85.12	85.16	10,057,831	-0.76(-0.89%)
Jun 07, 2022	85.44	85.98	85.42	85.92	10,701,255	+0.12(+0.13%)
Jun 06, 2022	86.29	86.59	85.68	85.81	9,277,479	-0.56(-0.65%)
Jun 03, 2022	86.62	86.67	86.30	86.36	10,310,000	-0.67(-0.77%)
Jun 02, 2022	86.64	87.06	86.55	87.04	8,560,274	+0.26(+0.30%)
Jun 01, 2022	87.06	87.27	86.58	86.78	24,850,684	-0.31(-0.36%)
May 31, 2022	87.30	87.37	86.79	87.09	26,078,286	-0.58(-0.66%)
May 27, 2022	87.35	87.73	87.03	87.68	14,009,363	+0.81(+0.94%)
May 26, 2022	85.84	86.95	85.82	86.86	18,406,230	+1.30(+1.52%)
May 25, 2022	84.26	85.69	84.26	85.57	12,077,403	+1.28(+1.52%)
May 24, 2022	83.69	84.39	83.68	84.29	9,586,764	+0.41(+0.48%)
May 23, 2022	83.69	83.94	83.67	83.88	7,534,444	+0.25(+0.30%)
May 20, 2022	83.84	83.97	83.31	83.63	7,982,711	-0.08(-0.09%)
May 19, 2022	83.09	83.81	82.98	83.71	14,493,912	+0.58(+0.70%)
May 18, 2022	83.47	83.48	83.04	83.13	10,927,946	-0.70(-0.83%)
May 17, 2022	84.21	84.21	83.65	83.83	10,277,105	-0.07(-0.08%)
May 16, 2022	84.11	84.24	83.81	83.90	10,158,372	-0.17(-0.20%)
May 13, 2022	84.14	84.33	83.68	84.07	19,893,802	+0.11(+0.13%)
May 12, 2022	83.93	84.27	83.61	83.96	13,030,450	-0.13(-0.16%)
May 11, 2022	84.33	84.87	84.08	84.09	14,903,190	-0.43(-0.51%)
May 10, 2022	84.69	84.92	84.19	84.52	14,679,688	+0.36(+0.43%)
May 09, 2022	84.52	84.78	84.07	84.16	11,561,514	-0.95(-1.11%)
May 06, 2022	85.17	85.50	84.87	85.11	14,244,798	-0.47(-0.55%)
May 05, 2022	86.71	86.71	85.30	85.58	18,747,346	-1.57(-1.80%)
May 04, 2022	86.29	87.35	85.68	87.15	19,475,100	+0.89(+1.03%)
May 03, 2022	85.88	86.42	85.88	86.26	16,299,018	+0.48(+0.56%)
May 02, 2022	85.83	85.93	85.39	85.78	11,594,021	-0.06(-0.07%)
Apr 29, 2022	86.35	86.69	85.78	85.84	14,451,455	-1.13(-1.29%)
Apr 28, 2022	86.58	87.12	86.39	86.96	14,546,470	+0.42(+0.49%)
Apr 27, 2022	86.99	87.17	86.44	86.54	10,619,106	-0.40(-0.47%)
Apr 26, 2022	87.51	87.51	86.91	86.94	10,607,931	-0.50(-0.57%)
Apr 25, 2022	86.83	87.56	86.80	87.45	14,563,837	+0.57(+0.66%)
Apr 22, 2022	87.32	87.32	86.75	86.87	12,275,508	-0.49(-0.56%)
Apr 21, 2022	88.17	88.18	87.32	87.37	9,858,569	-0.55(-0.63%)
Apr 20, 2022	87.73	88.08	87.73	87.92	11,472,831	+0.22(+0.25%)
Apr 19, 2022	87.54	87.82	87.43	87.70	9,395,880	-0.06(-0.07%)
Apr 18, 2022	87.74	87.98	87.61	87.76	8,305,036	-0.11(-0.12%)
Apr 14, 2022	88.53	88.58	87.63	87.87	8,991,878	-0.58(-0.66%)
Apr 13, 2022	88.17	88.50	87.99	88.45	14,566,013	+0.53(+0.60%)
Apr 12, 2022	87.85	88.28	87.70	87.92	10,189,985	+0.62(+0.72%)
Apr 11, 2022	87.70	87.71	87.18	87.30	16,346,767	-0.62(-0.71%)
Apr 08, 2022	88.27	88.46	87.90	87.92	10,255,282	-0.52(-0.59%)
Apr 07, 2022	88.63	88.83	88.43	88.44	12,668,976	-0.19(-0.22%)
Apr 06, 2022	88.78	89.21	88.47	88.63	16,855,958	-0.72(-0.81%)
Apr 05, 2022	90.29	90.38	89.34	89.35	13,657,743	-1.11(-1.22%)
Apr 04, 2022	89.85	90.46	89.85	90.46	10,425,310	+0.63(+0.70%)

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.