Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	81.16	81.40	79.82	80.46	6,217,915	-0.65(-0.80%)
Jul 28, 2023	81.19	82.34	80.73	81.10	3,712,425	+0.15(+0.19%)
Jul 27, 2023	82.88	83.22	80.01	80.95	5,122,618	-2.23(-2.68%)
Jul 26, 2023	83.05	84.36	82.78	83.18	2,902,475	+0.07(+0.08%)
Jul 25, 2023	82.95	83.79	82.71	83.11	2,809,663	-0.06(-0.07%)
Jul 24, 2023	83.40	83.63	82.55	83.17	2,508,983	-0.31(-0.38%)
Jul 21, 2023	82.72	83.85	82.56	83.49	9,062,635	+1.05(+1.28%)
Jul 20, 2023	81.23	82.54	80.92	82.43	3,001,847	+1.38(+1.70%)
Jul 19, 2023	80.48	81.76	80.47	81.05	2,982,770	+0.66(+0.83%)
Jul 18, 2023	81.29	82.00	79.76	80.39	3,202,848	-0.77(-0.95%)
Jul 17, 2023	82.51	82.60	81.11	81.16	3,330,429	-1.65(-1.99%)
Jul 14, 2023	82.65	83.15	81.98	82.81	2,782,216	-0.06(-0.07%)
Jul 13, 2023	82.75	83.10	82.41	82.87	3,313,193	+0.01(+0.01%)
Jul 12, 2023	81.81	83.10	81.56	82.86	3,781,299	+1.19(+1.45%)
Jul 11, 2023	80.23	81.77	80.03	81.67	3,468,882	+1.60(+1.99%)
Jul 10, 2023	80.04	80.63	79.37	80.08	3,845,679	+0.05(+0.06%)
Jul 07, 2023	80.60	80.73	79.99	80.03	1,846,913	-0.99(-1.22%)
Jul 06, 2023	80.83	81.30	80.24	81.02	2,674,353	-0.45(-0.55%)
Jul 05, 2023	80.80	82.11	80.44	81.46	3,108,038	+0.46(+0.56%)
Jul 03, 2023	79.92	81.06	79.63	81.01	1,614,995	+1.06(+1.33%)
Jun 30, 2023	79.33	80.10	79.15	79.94	3,408,726	+0.89(+1.13%)
Jun 29, 2023	77.07	79.44	76.71	79.05	5,359,882	+1.56(+2.01%)
Jun 28, 2023	79.15	79.24	77.23	77.49	5,028,641	-1.73(-2.18%)
Jun 27, 2023	79.54	79.75	79.18	79.22	3,874,948	-0.32(-0.41%)
Jun 26, 2023	79.44	80.08	78.72	79.55	3,417,010	+0.28(+0.35%)
Jun 23, 2023	81.30	81.30	78.84	79.27	3,986,797	-1.53(-1.89%)
Jun 22, 2023	81.46	81.70	80.40	80.80	4,625,052	-0.33(-0.41%)
Jun 21, 2023	79.75	81.18	78.72	81.13	3,730,373	+0.86(+1.08%)
Jun 20, 2023	80.63	81.19	79.71	80.27	2,773,428	-0.37(-0.46%)
Jun 16, 2023	80.59	81.22	80.20	80.64	5,600,330	+0.05(+0.06%)
Jun 15, 2023	80.06	80.79	79.57	80.59	3,405,565	+1.21(+1.52%)
Jun 14, 2023	79.28	80.05	78.83	79.38	2,409,462	+0.46(+0.58%)
Jun 13, 2023	78.99	79.44	78.66	78.93	3,062,397	-0.53(-0.67%)
Jun 12, 2023	79.45	79.65	79.01	79.46	3,140,099	+0.01(+0.01%)
Jun 09, 2023	80.40	80.66	79.33	79.45	3,180,422	-0.95(-1.18%)
Jun 08, 2023	80.82	80.82	79.66	80.40	3,527,730	+0.09(+0.12%)
Jun 07, 2023	79.39	80.51	78.73	80.30	2,911,117	+1.08(+1.37%)
Jun 06, 2023	79.28	79.88	78.71	79.22	3,110,727	-0.53(-0.67%)
Jun 05, 2023	79.54	80.48	79.31	79.75	2,474,484	+0.52(+0.66%)
Jun 02, 2023	77.42	79.77	77.10	79.23	3,229,446	+1.36(+1.74%)
Jun 01, 2023	79.13	79.18	77.34	77.87	3,155,295	-1.04(-1.32%)
May 31, 2023	77.77	79.27	77.41	78.92	3,255,655	+1.26(+1.63%)
May 30, 2023	78.08	78.34	77.21	77.66	3,524,249	-0.44(-0.56%)
May 26, 2023	78.16	78.34	77.21	78.09	3,567,492	-0.24(-0.30%)
May 25, 2023	80.11	80.18	77.38	78.33	5,216,515	-2.53(-3.13%)
May 24, 2023	81.45	82.03	80.82	80.86	1,861,866	-0.79(-0.97%)
May 23, 2023	81.78	82.44	81.54	81.65	1,908,545	-0.39(-0.47%)
May 22, 2023	82.75	83.01	81.93	82.04	1,535,619	-0.14(-0.17%)
May 19, 2023	82.36	83.04	82.08	82.18	2,229,834	-0.08(-0.09%)
May 18, 2023	82.10	82.37	81.41	82.26	2,733,535	-0.41(-0.49%)
May 17, 2023	83.71	83.76	81.97	82.67	2,817,335	-0.97(-1.16%)
May 16, 2023	85.67	85.76	83.57	83.64	2,615,139	-1.90(-2.22%)
May 15, 2023	87.34	87.44	85.08	85.54	2,937,099	-1.49(-1.71%)
May 12, 2023	86.80	87.28	86.43	87.03	3,491,141	+0.93(+1.08%)
May 11, 2023	86.80	87.15	85.63	86.10	1,766,224	-0.99(-1.13%)
May 10, 2023	86.89	87.37	86.12	87.08	1,746,038	+0.59(+0.68%)
May 09, 2023	86.40	86.70	85.70	86.50	2,134,643	-0.20(-0.23%)
May 08, 2023	86.62	87.39	86.04	86.69	2,632,298	+0.03(+0.03%)
May 05, 2023	85.55	86.81	85.39	86.67	3,537,756	+0.63(+0.73%)
May 04, 2023	85.25	86.92	84.36	86.04	2,513,634	+0.54(+0.63%)
May 03, 2023	86.32	86.69	85.31	85.50	2,124,112	-0.39(-0.45%)
May 02, 2023	87.27	87.40	85.36	85.89	2,268,369	-1.29(-1.48%)

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.