Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	79.76	80.22	79.45	79.99	10,839,867	-0.10(-0.12%)
Jun 29, 2022	80.12	80.22	79.84	80.09	7,506,649	-0.14(-0.18%)
Jun 28, 2022	81.20	81.43	80.20	80.23	11,859,533	-1.08(-1.33%)
Jun 27, 2022	81.70	81.78	81.30	81.32	6,560,405	-0.39(-0.48%)
Jun 24, 2022	81.33	82.05	81.18	81.70	13,764,935	+0.55(+0.67%)
Jun 23, 2022	80.64	81.19	80.64	81.16	9,944,886	+0.57(+0.71%)
Jun 22, 2022	80.45	80.84	80.35	80.58	12,533,097	+0.04(+0.05%)
Jun 21, 2022	81.31	81.39	80.49	80.54	9,841,726	-0.27(-0.34%)
Jun 17, 2022	80.55	81.19	80.36	80.81	19,347,556	+0.46(+0.57%)
Jun 16, 2022	80.61	80.75	79.75	80.35	16,334,745	-1.36(-1.66%)
Jun 15, 2022	81.16	82.17	80.69	81.71	21,275,890	+1.43(+1.78%)
Jun 14, 2022	80.03	80.98	79.61	80.28	24,469,122	+0.63(+0.80%)
Jun 13, 2022	80.83	81.05	79.20	79.65	50,003,888	-2.83(-3.43%)
Jun 10, 2022	83.33	83.33	82.10	82.48	23,117,252	-1.49(-1.77%)
Jun 09, 2022	84.40	84.63	83.87	83.97	18,568,642	-0.70(-0.82%)
Jun 08, 2022	85.32	85.32	84.63	84.67	10,116,210	-0.76(-0.89%)
Jun 07, 2022	84.95	85.49	84.93	85.42	10,763,368	+0.11(+0.13%)
Jun 06, 2022	85.79	86.09	85.18	85.31	9,331,328	-0.56(-0.65%)
Jun 03, 2022	86.12	86.17	85.80	85.87	10,369,842	-0.67(-0.77%)
Jun 02, 2022	86.14	86.56	86.05	86.54	8,609,960	+0.26(+0.30%)
Jun 01, 2022	86.55	86.77	86.08	86.28	24,994,924	-0.31(-0.36%)
May 31, 2022	86.79	86.86	86.29	86.59	26,229,650	-0.58(-0.66%)
May 27, 2022	86.85	87.22	86.53	87.17	14,090,677	+0.81(+0.94%)
May 26, 2022	85.35	86.45	85.33	86.36	18,513,064	+1.29(+1.52%)
May 25, 2022	83.77	85.20	83.77	85.07	12,147,503	+1.27(+1.52%)
May 24, 2022	83.21	83.91	83.19	83.80	9,642,408	+0.40(+0.48%)
May 23, 2022	83.21	83.46	83.19	83.40	7,578,175	+0.25(+0.30%)
May 20, 2022	83.35	83.48	82.83	83.15	8,029,044	-0.08(-0.10%)
May 19, 2022	82.61	83.33	82.50	83.23	14,578,038	+0.58(+0.70%)
May 18, 2022	82.99	83.00	82.56	82.65	10,991,374	-0.69(-0.83%)
May 17, 2022	83.72	83.72	83.17	83.34	10,336,755	-0.07(-0.08%)
May 16, 2022	83.62	83.76	83.33	83.41	10,217,333	-0.17(-0.20%)
May 13, 2022	83.66	83.84	83.19	83.58	20,009,270	+0.11(+0.13%)
May 12, 2022	83.45	83.78	83.12	83.47	13,106,082	-0.13(-0.16%)
May 11, 2022	83.84	84.38	83.60	83.61	14,989,692	-0.43(-0.51%)
May 10, 2022	84.20	84.43	83.70	84.04	14,764,893	+0.36(+0.43%)
May 09, 2022	84.04	84.29	83.59	83.68	11,628,620	-0.94(-1.11%)
May 06, 2022	84.68	85.00	84.38	84.62	14,327,478	-0.47(-0.55%)
May 05, 2022	86.21	86.21	84.81	85.08	18,856,160	-1.56(-1.80%)
May 04, 2022	85.79	86.85	85.19	86.64	19,588,138	+0.89(+1.03%)
May 03, 2022	85.39	85.92	85.39	85.76	16,393,621	+0.47(+0.56%)
May 02, 2022	85.34	85.43	84.90	85.28	11,661,316	-0.06(-0.07%)
Apr 29, 2022	85.85	86.19	85.28	85.34	14,535,335	-1.12(-1.29%)
Apr 28, 2022	86.08	86.61	85.89	86.46	14,630,902	+0.42(+0.49%)
Apr 27, 2022	86.49	86.67	85.94	86.04	10,680,742	-0.40(-0.47%)
Apr 26, 2022	87.00	87.00	86.41	86.44	10,669,502	-0.50(-0.57%)
Apr 25, 2022	86.33	87.06	86.29	86.94	14,648,370	+0.57(+0.66%)
Apr 22, 2022	86.82	86.82	86.25	86.37	12,346,759	-0.49(-0.56%)
Apr 21, 2022	87.66	87.68	86.82	86.86	9,915,791	-0.55(-0.63%)
Apr 20, 2022	87.22	87.57	87.22	87.41	11,539,422	+0.22(+0.25%)
Apr 19, 2022	87.04	87.31	86.92	87.19	9,450,417	-0.06(-0.07%)
Apr 18, 2022	87.23	87.47	87.11	87.26	8,353,240	-0.10(-0.12%)
Apr 14, 2022	88.02	88.07	87.13	87.36	9,044,069	-0.58(-0.66%)
Apr 13, 2022	87.66	87.99	87.48	87.94	14,650,558	+0.52(+0.60%)
Apr 12, 2022	87.34	87.77	87.19	87.41	10,249,130	+0.62(+0.72%)
Apr 11, 2022	87.19	87.21	86.67	86.79	16,441,648	-0.62(-0.71%)
Apr 08, 2022	87.76	87.95	87.39	87.41	10,314,807	-0.52(-0.59%)
Apr 07, 2022	88.12	88.31	87.92	87.93	12,742,510	-0.19(-0.22%)
Apr 06, 2022	88.27	88.70	87.96	88.12	16,953,794	-0.72(-0.81%)
Apr 05, 2022	89.77	89.86	88.82	88.84	13,737,017	-1.10(-1.22%)
Apr 04, 2022	89.33	89.94	89.33	89.94	10,485,821	+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.