Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	90.33	92.78	89.91	92.69	5,632,460	+2.35(+2.60%)
Jun 17, 2024	89.28	90.93	87.19	90.34	5,287,296	+4.01(+4.64%)
Jun 14, 2024	86.13	86.81	85.51	86.33	2,886,566	-0.51(-0.59%)
Jun 13, 2024	85.51	87.18	84.72	86.85	2,973,976	+1.34(+1.56%)
Jun 12, 2024	87.07	88.00	84.87	85.51	2,701,141	-0.72(-0.84%)
Jun 11, 2024	85.91	86.38	85.03	86.24	2,353,530	-0.04(-0.05%)
Jun 10, 2024	86.94	87.02	85.60	86.28	3,280,455	-0.76(-0.88%)
Jun 07, 2024	86.91	88.11	86.73	87.04	2,404,625	-0.24(-0.27%)
Jun 06, 2024	87.53	88.06	87.03	87.27	2,912,817	-0.77(-0.88%)
Jun 05, 2024	87.12	88.07	85.71	88.05	3,478,033	+1.08(+1.24%)
Jun 04, 2024	86.07	87.18	85.23	86.97	4,472,360	+0.90(+1.05%)
Jun 03, 2024	84.85	86.84	84.24	86.07	10,041,202	+2.10(+2.50%)
May 31, 2024	80.38	83.98	78.21	83.97	9,914,202	+3.24(+4.01%)
May 30, 2024	77.17	81.01	76.62	80.73	14,076,346	+9.55(+13.42%)
May 29, 2024	71.28	71.79	70.16	71.18	5,920,427	-0.64(-0.90%)
May 28, 2024	71.15	72.68	70.98	71.82	3,405,201	+1.04(+1.47%)
May 24, 2024	69.32	70.83	69.32	70.78	3,013,683	+1.85(+2.69%)
May 23, 2024	69.92	69.93	68.59	68.93	2,270,409	-0.86(-1.23%)
May 22, 2024	71.03	72.09	69.58	69.79	4,443,584	-2.15(-2.99%)
May 21, 2024	73.07	73.17	71.68	71.94	2,477,224	-1.23(-1.68%)
May 20, 2024	72.67	73.59	72.44	73.17	2,423,582	+0.55(+0.76%)
May 17, 2024	72.56	72.88	71.81	72.61	1,620,195	-0.29(-0.39%)
May 16, 2024	72.56	73.93	72.41	72.90	2,231,202	+0.30(+0.41%)
May 15, 2024	74.32	74.72	72.51	72.60	2,436,511	-1.00(-1.36%)
May 14, 2024	74.74	75.72	73.54	73.60	2,467,976	-0.35(-0.47%)
May 13, 2024	73.93	75.01	73.68	73.95	2,129,862	+0.52(+0.71%)
May 10, 2024	73.64	73.70	72.98	73.43	1,429,582	+0.01(+0.01%)
May 09, 2024	72.33	73.46	72.33	73.42	1,296,961	+0.92(+1.27%)
May 08, 2024	71.53	73.13	71.09	72.49	1,716,909	+0.17(+0.23%)
May 07, 2024	73.72	74.67	72.17	72.33	2,641,801	-1.33(-1.80%)
May 06, 2024	74.08	74.44	73.47	73.65	2,087,116	-0.07(-0.09%)
May 03, 2024	72.47	73.93	72.39	73.72	2,079,405	+2.01(+2.80%)
May 02, 2024	72.35	72.49	71.01	71.71	1,913,287	+0.41(+0.57%)
May 01, 2024	72.85	73.00	70.95	71.31	2,491,343	-1.59(-2.19%)
Apr 30, 2024	73.82	74.40	72.66	72.90	3,465,891	-1.35(-1.81%)
Apr 29, 2024	74.56	75.05	73.94	74.25	1,877,923	-0.05(-0.07%)
Apr 26, 2024	74.44	75.39	74.26	74.30	2,146,842	-0.19(-0.25%)
Apr 25, 2024	72.78	74.53	72.35	74.48	1,876,666	+0.80(+1.09%)
Apr 24, 2024	73.85	74.16	72.80	73.68	3,530,465	-0.60(-0.81%)
Apr 23, 2024	74.38	75.24	73.59	74.29	2,436,449	-0.08(-0.11%)
Apr 22, 2024	75.81	76.03	73.78	74.37	2,529,914	-1.02(-1.35%)
Apr 19, 2024	75.15	76.07	75.15	75.39	1,382,273	+0.15(+0.20%)
Apr 18, 2024	75.93	76.54	74.87	75.24	1,676,268	-0.23(-0.30%)
Apr 17, 2024	74.99	75.92	74.58	75.46	2,330,766	+1.05(+1.41%)
Apr 16, 2024	75.23	75.65	74.42	74.42	3,975,874	-1.11(-1.47%)
Apr 15, 2024	78.06	78.78	75.29	75.52	3,115,856	-1.69(-2.19%)
Apr 12, 2024	78.21	78.35	76.24	77.22	2,738,126	-1.99(-2.51%)
Apr 11, 2024	79.56	80.03	78.24	79.21	2,486,992	+0.12(+0.15%)
Apr 10, 2024	80.11	81.23	78.96	79.09	4,501,652	-2.63(-3.22%)
Apr 09, 2024	79.90	82.48	79.86	81.72	3,405,040	+2.39(+3.01%)
Apr 08, 2024	79.17	80.59	79.00	79.34	2,469,057	+0.52(+0.67%)
Apr 05, 2024	78.09	79.05	78.01	78.81	1,697,143	+0.60(+0.77%)
Apr 04, 2024	79.52	80.03	77.58	78.21	2,274,830	-0.31(-0.39%)
Apr 03, 2024	79.33	79.69	78.32	78.51	2,083,749	-0.85(-1.07%)
Apr 02, 2024	80.35	80.61	79.12	79.37	2,040,584	-1.46(-1.80%)

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.