Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	81.98	81.98	80.71	80.72	8,346	-1.28(-1.56%)
Jun 29, 2021	81.63	82.58	81.35	82.00	6,213	+0.86(+1.06%)
Jun 28, 2021	82.47	82.47	80.70	81.13	8,255	-1.44(-1.75%)
Jun 25, 2021	80.75	83.53	80.75	82.58	110,012	+1.26(+1.55%)
Jun 24, 2021	80.68	81.36	80.41	81.31	14,630	+0.26(+0.32%)
Jun 23, 2021	80.72	81.06	80.60	81.06	8,126	+0.47(+0.59%)
Jun 22, 2021	80.33	81.40	79.77	80.58	10,209	-0.12(-0.15%)
Jun 21, 2021	80.85	81.29	79.51	80.71	11,255	+0.07(+0.08%)
Jun 18, 2021	78.31	81.24	78.31	80.64	21,747	+1.54(+1.94%)
Jun 17, 2021	79.34	79.62	78.78	79.10	8,249	+0.54(+0.69%)
Jun 16, 2021	78.82	79.76	78.44	78.56	10,040	-0.88(-1.11%)
Jun 15, 2021	79.58	79.93	78.31	79.44	8,764	+0.18(+0.23%)
Jun 14, 2021	79.73	80.12	78.31	79.26	11,744	+0.47(+0.60%)
Jun 11, 2021	77.59	79.81	77.59	78.79	13,999	+0.80(+1.03%)
Jun 10, 2021	78.61	78.61	77.00	77.99	19,142	-0.24(-0.30%)
Jun 09, 2021	78.22	78.78	78.00	78.23	8,732	+0.28(+0.36%)
Jun 08, 2021	78.75	78.87	76.63	77.94	22,040	-0.57(-0.72%)
Jun 07, 2021	79.68	79.89	78.09	78.51	19,219	-1.02(-1.28%)
Jun 04, 2021	78.72	79.88	78.72	79.53	10,549	+1.02(+1.30%)
Jun 03, 2021	80.59	80.59	78.23	78.51	18,179	-2.01(-2.49%)
Jun 02, 2021	80.69	81.25	79.46	80.52	34,111	+0.11(+0.14%)
Jun 01, 2021	81.29	81.54	80.40	80.40	4,614	-0.67(-0.83%)
May 28, 2021	80.88	81.86	80.88	81.07	7,722	-0.26(-0.31%)
May 27, 2021	81.44	82.12	81.14	81.33	3,746	+0.57(+0.70%)
May 26, 2021	80.73	81.23	79.85	80.76	9,194	-0.27(-0.34%)
May 25, 2021	81.96	82.53	81.04	81.04	5,929	-0.85(-1.04%)
May 24, 2021	82.50	82.96	81.89	81.89	10,130	-0.69(-0.84%)
May 21, 2021	83.20	83.76	82.01	82.58	15,370	-0.23(-0.27%)
May 20, 2021	83.38	83.74	82.77	82.81	6,362	-0.21(-0.25%)
May 19, 2021	83.45	84.14	82.86	83.01	7,091	+0.34(+0.41%)
May 18, 2021	83.04	84.18	82.67	82.67	23,411	-0.37(-0.44%)
May 17, 2021	83.22	83.51	82.77	83.04	2,863	-0.67(-0.80%)
May 14, 2021	84.27	84.35	83.25	83.71	6,061	+0.96(+1.15%)
May 13, 2021	82.92	83.71	82.76	82.76	6,998	+0.14(+0.17%)
May 12, 2021	84.64	84.64	82.62	82.62	6,394	-1.62(-1.92%)
May 11, 2021	84.34	84.95	83.40	84.23	3,477	-0.11(-0.13%)
May 10, 2021	85.04	85.13	82.93	84.35	7,653	-0.09(-0.11%)
May 07, 2021	82.58	85.13	82.29	84.44	30,740	+1.53(+1.85%)
May 06, 2021	84.00	84.00	82.54	82.91	2,575	-0.19(-0.23%)
May 05, 2021	84.01	84.01	82.74	83.10	2,770	-0.61(-0.73%)
May 04, 2021	84.20	84.66	83.49	83.71	6,845	-0.75(-0.88%)
May 03, 2021	82.81	84.78	82.81	84.46	8,145	+1.92(+2.33%)
Apr 30, 2021	83.10	83.39	82.53	82.54	12,474	-0.61(-0.73%)
Apr 29, 2021	83.36	83.71	83.01	83.15	6,154	-0.20(-0.24%)
Apr 28, 2021	83.51	84.00	83.12	83.34	3,746	-0.18(-0.22%)
Apr 27, 2021	83.05	83.62	82.66	83.52	10,400	+0.38(+0.45%)
Apr 26, 2021	82.93	84.52	82.73	83.15	5,249	-0.19(-0.23%)
Apr 23, 2021	83.05	84.03	82.58	83.34	3,382	+0.90(+1.09%)
Apr 22, 2021	84.63	84.63	82.44	82.44	5,358	-0.44(-0.53%)
Apr 21, 2021	82.75	83.64	82.72	82.87	5,883	+0.54(+0.65%)
Apr 20, 2021	82.46	83.18	82.21	82.33	5,577	-0.12(-0.15%)
Apr 19, 2021	82.29	82.85	81.46	82.46	5,586	-0.31(-0.38%)
Apr 16, 2021	83.79	83.79	82.56	82.77	5,708	-0.30(-0.36%)
Apr 15, 2021	83.61	84.29	82.84	83.07	9,351	-0.16(-0.19%)
Apr 14, 2021	82.76	84.86	82.76	83.23	20,276	+0.75(+0.91%)
Apr 13, 2021	82.11	82.76	81.74	82.48	5,016	-0.27(-0.33%)
Apr 12, 2021	82.77	83.84	81.49	82.76	6,660	-0.05(-0.06%)
Apr 09, 2021	84.28	85.13	82.77	82.81	12,263	-0.83(-1.00%)
Apr 08, 2021	84.29	85.21	82.88	83.64	22,663	+0.20(+0.24%)
Apr 07, 2021	84.29	84.99	83.44	83.44	6,479	-1.12(-1.32%)
Apr 06, 2021	84.51	85.54	84.37	84.56	8,504	+0.44(+0.52%)
Apr 05, 2021	83.97	84.55	82.78	84.12	10,384	+0.65(+0.78%)

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.