Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	82.23	83.25	82.10	82.80	1,564,906	+0.47(+0.57%)
Jul 02, 2024	82.34	82.66	81.72	82.33	1,836,058	+0.61(+0.75%)
Jul 01, 2024	81.75	81.95	80.95	81.72	1,709,299	+0.17(+0.21%)
Jun 28, 2024	81.28	81.64	80.64	81.55	4,256,161	+0.80(+0.99%)
Jun 27, 2024	80.78	81.14	80.37	80.75	1,578,861	+0.22(+0.27%)
Jun 26, 2024	81.10	81.20	80.43	80.53	1,988,725	-0.49(-0.60%)
Jun 25, 2024	80.91	81.10	80.55	81.02	2,162,728	+0.13(+0.16%)
Jun 24, 2024	79.88	81.35	79.88	80.89	2,303,437	+1.01(+1.26%)
Jun 21, 2024	81.41	81.48	79.59	79.88	6,813,744	-1.17(-1.44%)
Jun 20, 2024	79.98	81.29	79.80	81.05	2,945,035	+0.99(+1.24%)
Jun 18, 2024	79.20	80.37	79.08	80.06	2,250,994	+1.01(+1.28%)
Jun 17, 2024	78.12	79.53	77.82	79.05	2,305,658	+0.95(+1.22%)
Jun 14, 2024	78.52	78.78	77.82	78.10	2,508,587	-0.66(-0.84%)
Jun 13, 2024	79.75	80.10	78.60	78.76	3,065,939	-1.43(-1.78%)
Jun 12, 2024	80.30	80.56	79.83	80.19	2,007,046	+0.55(+0.69%)
Jun 11, 2024	79.57	79.94	78.79	79.64	2,220,005	-0.38(-0.47%)
Jun 10, 2024	78.92	80.33	78.69	80.02	2,589,501	+1.37(+1.74%)
Jun 07, 2024	78.65	79.07	77.80	78.65	2,514,360	-0.30(-0.38%)
Jun 06, 2024	78.88	79.31	78.37	78.95	2,644,676	-0.21(-0.27%)
Jun 05, 2024	79.17	79.34	78.41	79.16	2,675,377	+0.12(+0.15%)
Jun 04, 2024	78.75	79.14	77.88	79.04	3,095,950	-0.50(-0.63%)
Jun 03, 2024	80.76	80.95	78.69	79.54	2,998,858	-1.46(-1.80%)
May 31, 2024	79.95	81.07	79.94	81.00	5,169,657	+1.06(+1.33%)
May 30, 2024	79.58	80.22	79.58	79.94	1,961,736	+0.35(+0.44%)
May 29, 2024	80.75	80.75	79.39	79.59	2,683,418	-1.37(-1.69%)
May 28, 2024	81.00	81.54	80.62	80.96	2,756,739	+0.11(+0.14%)
May 24, 2024	80.59	81.12	80.55	80.85	1,462,769	+0.66(+0.82%)
May 23, 2024	81.77	81.97	80.17	80.19	2,093,960	-1.47(-1.80%)
May 22, 2024	82.72	82.72	81.25	81.66	1,914,766	-1.35(-1.63%)
May 21, 2024	82.71	83.31	82.49	83.01	1,462,892	+0.30(+0.36%)
May 20, 2024	83.00	83.09	82.45	82.71	1,682,798	+0.08(+0.10%)
May 17, 2024	82.62	83.05	81.88	82.63	2,176,152	+0.39(+0.47%)
May 16, 2024	81.50	82.82	81.50	82.24	2,010,083	+0.63(+0.77%)
May 15, 2024	81.72	82.27	81.27	81.61	2,535,204	-0.07(-0.09%)
May 14, 2024	80.62	81.80	80.43	81.68	2,366,119	+1.08(+1.34%)
May 13, 2024	80.25	81.11	80.16	80.60	2,577,065	+0.53(+0.66%)
May 10, 2024	80.40	80.67	79.63	80.07	1,695,353	+0.04(+0.05%)
May 09, 2024	79.23	80.05	79.06	80.03	1,834,068	+0.89(+1.12%)
May 08, 2024	78.03	79.31	77.64	79.14	2,228,499	+0.77(+0.98%)
May 07, 2024	78.52	79.01	78.25	78.37	2,366,147	+0.30(+0.38%)
May 06, 2024	77.62	78.59	77.37	78.07	2,390,852	+0.84(+1.09%)
May 03, 2024	77.04	77.34	76.23	77.23	2,235,559	+0.28(+0.36%)
May 02, 2024	77.98	78.19	76.66	76.95	2,666,179	+0.03(+0.04%)

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.