Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	81.89	82.33	81.30	81.30	6,504,278	+0.15(+0.19%)
Jun 29, 2023	81.24	81.92	80.56	81.14	9,523,505	+1.19(+1.49%)
Jun 28, 2023	80.48	80.50	79.62	79.95	5,021,320	-0.42(-0.52%)
Jun 27, 2023	79.88	80.79	79.37	80.37	6,975,072	+0.80(+1.00%)
Jun 26, 2023	79.54	80.19	79.24	79.57	6,699,017	+0.01(+0.01%)
Jun 23, 2023	79.26	79.88	78.63	79.56	10,532,887	-0.88(-1.09%)
Jun 22, 2023	81.41	81.51	80.30	80.44	6,528,484	-1.75(-2.13%)
Jun 21, 2023	82.40	83.09	82.15	82.19	6,663,355	-0.37(-0.45%)
Jun 20, 2023	82.91	83.02	82.10	82.56	7,754,774	-1.29(-1.54%)
Jun 16, 2023	85.31	85.34	83.71	83.86	13,817,201	-0.91(-1.08%)
Jun 15, 2023	83.42	85.03	83.20	84.77	9,037,416	+1.02(+1.22%)
Jun 14, 2023	84.34	85.19	83.43	83.75	6,063,686	-0.29(-0.34%)
Jun 13, 2023	83.62	84.70	83.38	84.04	6,396,352	+0.80(+0.96%)
Jun 12, 2023	82.06	83.42	81.88	83.24	7,409,919	+1.17(+1.43%)
Jun 09, 2023	82.57	82.78	81.54	82.07	6,601,306	-0.10(-0.12%)
Jun 08, 2023	82.25	82.73	81.09	82.16	7,139,319	-0.18(-0.22%)
Jun 07, 2023	81.91	82.83	81.66	82.34	7,784,158	+0.61(+0.75%)
Jun 06, 2023	79.58	82.09	79.27	81.73	7,251,632	+2.02(+2.53%)
Jun 05, 2023	80.34	80.68	79.22	79.72	7,691,409	-0.58(-0.72%)
Jun 02, 2023	78.95	80.61	78.95	80.30	6,532,500	+2.17(+2.78%)
Jun 01, 2023	78.61	78.86	77.55	78.13	7,203,149	+0.30(+0.38%)
May 31, 2023	79.07	79.27	77.23	77.83	10,041,542	-1.58(-1.99%)
May 30, 2023	80.12	80.51	79.12	79.41	6,173,365	-0.46(-0.57%)
May 26, 2023	78.98	80.57	78.85	79.87	7,785,786	+0.86(+1.08%)
May 25, 2023	77.31	79.13	77.09	79.01	7,314,334	+1.69(+2.19%)
May 24, 2023	78.07	78.28	76.86	77.32	7,172,445	-1.35(-1.72%)
May 23, 2023	78.06	79.55	77.95	78.67	5,799,669	+0.35(+0.45%)
May 22, 2023	78.30	79.16	77.97	78.32	5,796,534	+0.03(+0.04%)
May 19, 2023	79.76	80.36	78.28	78.29	11,748,203	-2.14(-2.66%)
May 18, 2023	79.68	80.49	79.03	80.43	5,638,358	+0.55(+0.69%)
May 17, 2023	78.57	79.89	78.53	79.88	10,920,029	+1.95(+2.50%)
May 16, 2023	78.74	79.08	77.88	77.93	7,209,673	-1.04(-1.31%)
May 15, 2023	78.70	79.37	78.30	78.96	5,285,992	+0.53(+0.68%)
May 12, 2023	79.01	79.27	77.74	78.43	5,471,879	-0.23(-0.29%)
May 11, 2023	78.80	78.84	77.70	78.66	7,056,687	-1.04(-1.30%)
May 10, 2023	80.98	81.12	78.82	79.70	5,131,004	-0.62(-0.77%)
May 09, 2023	79.96	80.82	79.67	80.31	4,602,501	-0.06(-0.07%)
May 08, 2023	81.37	81.46	80.27	80.37	6,118,229	-0.43(-0.53%)
May 05, 2023	79.76	80.93	79.60	80.80	8,706,421	+2.16(+2.75%)
May 04, 2023	80.12	80.39	77.69	78.64	10,880,740	-2.04(-2.53%)
May 03, 2023	82.25	82.99	80.50	80.68	6,874,742	-1.47(-1.78%)
May 02, 2023	83.36	83.36	81.23	82.14	6,636,220	-1.56(-1.87%)
May 01, 2023	85.86	86.17	83.61	83.70	8,135,336	-1.94(-2.27%)
Apr 28, 2023	85.15	85.99	84.87	85.65	6,696,457	+0.46(+0.54%)
Apr 27, 2023	84.38	85.84	83.89	85.18	6,754,617	+1.72(+2.06%)
Apr 26, 2023	83.19	84.74	82.97	83.47	7,010,285	+0.36(+0.43%)
Apr 25, 2023	84.60	84.78	82.94	83.11	6,151,086	-2.02(-2.37%)
Apr 24, 2023	86.10	86.34	84.51	85.13	5,300,968	-0.87(-1.01%)
Apr 21, 2023	85.39	86.20	84.16	86.00	6,920,118	+0.65(+0.76%)
Apr 20, 2023	84.80	86.66	84.67	85.34	7,179,729	-0.02(-0.02%)
Apr 19, 2023	82.24	85.60	81.64	85.36	14,713,099	+0.57(+0.67%)
Apr 18, 2023	84.12	85.45	83.75	84.80	10,829,340	+0.53(+0.63%)
Apr 17, 2023	81.79	84.29	81.42	84.27	9,399,422	+2.43(+2.98%)
Apr 14, 2023	81.57	82.48	81.16	81.83	8,334,654	+0.96(+1.19%)
Apr 13, 2023	80.59	80.96	79.69	80.87	5,387,826	+0.21(+0.26%)
Apr 12, 2023	80.70	81.18	80.02	80.66	4,918,460	+0.36(+0.45%)
Apr 11, 2023	79.55	80.94	79.40	80.30	5,913,739	+1.03(+1.30%)
Apr 10, 2023	79.23	79.62	78.74	79.28	6,554,404	-0.18(-0.23%)
Apr 06, 2023	79.18	79.65	78.53	79.46	4,108,907	+0.35(+0.44%)
Apr 05, 2023	79.12	79.68	78.52	79.11	6,405,535	-0.94(-1.18%)
Apr 04, 2023	82.11	82.30	79.52	80.05	6,593,361	-2.21(-2.68%)

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.