Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	80.22	80.68	79.91	80.45	10,777,742	-0.10(-0.12%)
Jun 29, 2022	80.59	80.68	80.30	80.55	7,463,628	-0.14(-0.18%)
Jun 28, 2022	81.67	81.90	80.67	80.69	11,791,565	-1.09(-1.33%)
Jun 27, 2022	82.17	82.25	81.77	81.78	6,522,806	-0.39(-0.47%)
Jun 24, 2022	81.80	82.52	81.65	82.17	13,686,047	+0.55(+0.67%)
Jun 23, 2022	81.11	81.66	81.11	81.62	9,887,891	+0.58(+0.71%)
Jun 22, 2022	80.91	81.30	80.81	81.05	12,461,269	+0.04(+0.05%)
Jun 21, 2022	81.78	81.86	80.95	81.00	9,785,322	-0.27(-0.34%)
Jun 17, 2022	81.01	81.66	80.82	81.28	19,236,674	+0.46(+0.57%)
Jun 16, 2022	81.07	81.22	80.21	80.82	16,241,129	-1.37(-1.66%)
Jun 15, 2022	81.62	82.64	81.15	82.18	21,153,956	+1.44(+1.78%)
Jun 14, 2022	80.49	81.45	80.07	80.75	24,328,888	+0.64(+0.80%)
Jun 13, 2022	81.30	81.52	79.66	80.11	49,717,308	-2.85(-3.43%)
Jun 10, 2022	83.81	83.81	82.57	82.95	22,984,764	-1.50(-1.77%)
Jun 09, 2022	84.89	85.12	84.35	84.45	18,462,224	-0.70(-0.82%)
Jun 08, 2022	85.81	85.81	85.12	85.15	10,058,233	-0.76(-0.89%)
Jun 07, 2022	85.44	85.98	85.42	85.92	10,701,682	+0.12(+0.13%)
Jun 06, 2022	86.29	86.59	85.67	85.80	9,277,849	-0.56(-0.65%)
Jun 03, 2022	86.62	86.67	86.30	86.36	10,310,411	-0.67(-0.77%)
Jun 02, 2022	86.64	87.06	86.55	87.03	8,560,616	+0.26(+0.30%)
Jun 01, 2022	87.05	87.27	86.57	86.78	24,851,676	-0.31(-0.36%)
May 31, 2022	87.29	87.36	86.79	87.09	26,079,326	-0.58(-0.66%)
May 27, 2022	87.35	87.72	87.02	87.67	14,009,922	+0.81(+0.94%)
May 26, 2022	85.84	86.95	85.82	86.86	18,406,964	+1.30(+1.52%)
May 25, 2022	84.26	85.69	84.26	85.56	12,077,885	+1.28(+1.52%)
May 24, 2022	83.69	84.39	83.67	84.28	9,587,147	+0.41(+0.48%)
May 23, 2022	83.69	83.94	83.67	83.88	7,534,744	+0.25(+0.30%)
May 20, 2022	83.83	83.96	83.31	83.63	7,983,029	-0.08(-0.09%)
May 19, 2022	83.08	83.81	82.98	83.71	14,494,490	+0.58(+0.70%)
May 18, 2022	83.47	83.48	83.04	83.13	10,928,382	-0.70(-0.83%)
May 17, 2022	84.20	84.20	83.65	83.82	10,277,515	-0.07(-0.08%)
May 16, 2022	84.11	84.24	83.81	83.89	10,158,777	-0.17(-0.20%)
May 13, 2022	84.14	84.33	83.67	84.06	19,894,594	+0.11(+0.13%)
May 12, 2022	83.93	84.27	83.60	83.96	13,030,970	-0.13(-0.16%)
May 11, 2022	84.33	84.87	84.08	84.09	14,903,785	-0.43(-0.51%)
May 10, 2022	84.69	84.92	84.19	84.52	14,680,274	+0.36(+0.43%)
May 09, 2022	84.52	84.78	84.07	84.16	11,561,976	-0.94(-1.11%)
May 06, 2022	85.17	85.49	84.87	85.10	14,245,366	-0.47(-0.55%)
May 05, 2022	86.71	86.71	85.30	85.57	18,748,094	-1.57(-1.80%)
May 04, 2022	86.29	87.35	85.68	87.14	19,475,878	+0.89(+1.03%)
May 03, 2022	85.88	86.42	85.88	86.25	16,299,668	+0.48(+0.56%)
May 02, 2022	85.83	85.93	85.39	85.78	11,594,484	-0.06(-0.07%)
Apr 29, 2022	86.34	86.69	85.77	85.83	14,452,032	-1.13(-1.29%)
Apr 28, 2022	86.58	87.11	86.38	86.96	14,547,051	+0.42(+0.49%)
Apr 27, 2022	86.99	87.17	86.44	86.54	10,619,530	-0.40(-0.47%)
Apr 26, 2022	87.50	87.50	86.91	86.94	10,608,354	-0.50(-0.57%)
Apr 25, 2022	86.83	87.56	86.79	87.44	14,564,419	+0.57(+0.66%)
Apr 22, 2022	87.32	87.32	86.75	86.87	12,275,998	-0.49(-0.56%)
Apr 21, 2022	88.16	88.18	87.32	87.36	9,858,963	-0.55(-0.63%)
Apr 20, 2022	87.72	88.08	87.72	87.92	11,473,289	+0.22(+0.25%)
Apr 19, 2022	87.54	87.82	87.42	87.70	9,396,255	-0.06(-0.07%)
Apr 18, 2022	87.73	87.98	87.61	87.76	8,305,367	-0.11(-0.12%)
Apr 14, 2022	88.52	88.58	87.63	87.86	8,992,237	-0.58(-0.66%)
Apr 13, 2022	88.16	88.49	87.99	88.45	14,566,594	+0.53(+0.60%)
Apr 12, 2022	87.85	88.27	87.69	87.92	10,190,391	+0.62(+0.72%)
Apr 11, 2022	87.70	87.71	87.17	87.29	16,347,419	-0.62(-0.71%)
Apr 08, 2022	88.27	88.46	87.90	87.92	10,255,692	-0.52(-0.59%)
Apr 07, 2022	88.63	88.82	88.43	88.44	12,669,482	-0.19(-0.22%)
Apr 06, 2022	88.78	89.21	88.47	88.63	16,856,630	-0.72(-0.81%)
Apr 05, 2022	90.28	90.38	89.33	89.35	13,658,289	-1.11(-1.22%)
Apr 04, 2022	89.84	90.46	89.84	90.46	10,425,726	+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.