Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	81.67	83.25	81.67	82.59	135,096	+1.36(+1.67%)
Jun 27, 2024	79.53	81.23	79.53	81.23	14,855	+1.73(+2.18%)
Jun 26, 2024	77.82	80.10	77.00	79.50	19,762	+1.04(+1.33%)
Jun 25, 2024	78.91	79.23	78.46	78.46	11,481	-1.02(-1.28%)
Jun 24, 2024	77.94	79.98	77.94	79.48	17,148	+1.64(+2.11%)
Jun 21, 2024	79.81	80.07	77.82	77.83	58,121	-2.05(-2.57%)
Jun 20, 2024	80.42	80.98	79.33	79.88	16,640	-1.26(-1.56%)
Jun 18, 2024	79.80	81.52	79.80	81.15	16,093	+0.60(+0.74%)
Jun 17, 2024	77.89	80.55	77.89	80.55	7,739	+2.08(+2.65%)
Jun 14, 2024	78.41	78.47	77.65	78.47	17,912	-0.37(-0.47%)
Jun 13, 2024	79.60	79.90	78.38	78.84	11,439	-2.37(-2.92%)
Jun 12, 2024	80.53	82.17	80.36	81.21	16,493	+2.03(+2.57%)
Jun 11, 2024	77.34	79.18	77.34	79.18	15,342	+0.47(+0.59%)
Jun 10, 2024	77.92	78.82	77.92	78.71	9,057	-1.13(-1.42%)
Jun 07, 2024	80.53	80.53	79.65	79.84	6,935	-1.16(-1.44%)
Jun 06, 2024	77.77	81.30	77.77	81.01	8,154	-0.35(-0.43%)
Jun 05, 2024	80.19	81.71	79.43	81.36	12,302	+1.16(+1.45%)
Jun 04, 2024	80.64	80.64	79.79	80.19	8,857	-0.19(-0.24%)
Jun 03, 2024	81.76	81.76	79.64	80.38	7,395	-0.90(-1.10%)
May 31, 2024	81.06	81.64	81.06	81.28	13,073	+0.78(+0.96%)
May 30, 2024	80.06	81.52	79.64	80.50	16,197	+1.43(+1.81%)
May 29, 2024	79.61	79.64	78.64	79.07	17,056	-1.85(-2.29%)
May 28, 2024	81.03	81.09	80.14	80.92	17,453	-0.09(-0.11%)
May 24, 2024	80.02	81.01	79.45	81.01	13,485	+1.82(+2.30%)
May 23, 2024	81.24	81.32	79.19	79.19	18,498	-2.04(-2.51%)
May 22, 2024	81.01	83.07	81.01	81.23	17,537	-2.16(-2.59%)
May 21, 2024	82.71	83.39	82.52	83.39	9,131	+0.05(+0.06%)
May 20, 2024	84.46	84.46	83.34	83.34	7,909	-1.03(-1.22%)
May 17, 2024	84.62	84.87	84.29	84.36	12,746	-0.14(-0.16%)
May 16, 2024	83.13	84.60	83.13	84.50	11,652	+1.00(+1.19%)
May 15, 2024	83.93	84.62	83.13	83.51	11,904	+0.02(+0.02%)
May 14, 2024	82.63	83.84	82.43	83.49	10,013	+1.38(+1.69%)
May 13, 2024	83.61	84.15	80.80	82.10	21,239	-0.92(-1.10%)
May 10, 2024	82.20	83.61	82.20	83.02	11,360	+0.25(+0.30%)
May 09, 2024	81.63	83.03	81.63	82.77	10,113	+0.83(+1.01%)
May 08, 2024	81.79	82.52	81.56	81.94	11,297	+0.27(+0.33%)
May 07, 2024	81.44	82.71	81.44	81.68	15,787	+0.90(+1.11%)
May 06, 2024	80.72	80.78	80.43	80.78	9,919	+1.13(+1.42%)
May 03, 2024	79.21	80.54	78.77	79.64	28,497	+0.15(+0.19%)
May 02, 2024	79.23	80.35	79.23	79.50	15,443	+0.84(+1.06%)
May 01, 2024	77.06	79.50	77.06	78.66	19,559	+1.81(+2.36%)
Apr 30, 2024	77.48	78.92	76.41	76.85	18,546	-0.50(-0.64%)
Apr 29, 2024	76.64	77.34	76.64	77.34	8,685	-1.16(-1.48%)
Apr 26, 2024	78.52	78.87	78.20	78.51	13,424	+0.33(+0.42%)
Apr 25, 2024	77.90	78.18	77.47	78.18	15,391	-0.01(-0.01%)
Apr 24, 2024	76.78	78.56	76.45	78.19	15,706	-0.74(-0.93%)
Apr 23, 2024	79.84	80.30	78.25	78.93	28,205	-0.41(-0.51%)
Apr 22, 2024	78.01	79.92	78.01	79.34	11,468	+1.18(+1.52%)
Apr 19, 2024	74.78	78.15	74.78	78.15	19,294	+2.68(+3.55%)
Apr 18, 2024	75.92	76.60	74.62	75.47	23,279	-0.47(-0.62%)
Apr 17, 2024	75.36	77.83	74.57	75.94	20,790	-2.06(-2.64%)
Apr 16, 2024	78.80	79.05	77.79	78.00	7,172	-0.48(-0.61%)
Apr 15, 2024	79.15	79.15	78.10	78.48	14,984	-0.60(-0.76%)
Apr 12, 2024	79.05	79.32	78.70	79.08	10,714	-1.06(-1.32%)
Apr 11, 2024	79.41	80.13	79.15	80.13	11,765	+0.76(+0.95%)
Apr 10, 2024	81.85	83.18	78.16	79.38	28,479	-3.74(-4.50%)
Apr 09, 2024	82.30	83.29	81.74	83.12	14,283	+0.87(+1.05%)
Apr 08, 2024	81.62	82.63	81.62	82.25	11,655	+0.26(+0.32%)
Apr 05, 2024	81.57	82.22	80.33	81.99	18,372	-0.22(-0.27%)
Apr 04, 2024	83.36	83.46	82.10	82.21	12,644	-0.15(-0.18%)
Apr 03, 2024	81.45	82.39	81.18	82.36	21,692	+0.85(+1.04%)
Apr 02, 2024	81.54	81.58	80.72	81.52	26,741	-0.87(-1.05%)

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.