Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	79.35	79.89	79.12	79.86	2,923	+0.00(+0.00%)
Jun 07, 2024	80.21	80.47	79.86	79.86	4,219	-1.13(-1.40%)
Jun 06, 2024	80.73	81.17	80.73	80.99	4,030	+0.26(+0.32%)
Jun 05, 2024	80.47	81.04	80.28	80.74	4,318	-0.29(-0.35%)
Jun 04, 2024	81.52	81.52	80.96	81.02	8,698	-0.86(-1.05%)
Jun 03, 2024	81.77	82.31	81.54	81.88	5,318	+0.11(+0.13%)
May 31, 2024	82.00	82.00	81.22	81.77	15,543	+0.25(+0.30%)
May 30, 2024	81.22	81.71	81.18	81.53	1,890	+0.57(+0.70%)
May 29, 2024	81.32	81.32	80.83	80.96	12,987	-1.47(-1.79%)
May 28, 2024	82.99	83.08	82.40	82.43	4,274	-0.48(-0.58%)
May 24, 2024	82.44	82.99	82.44	82.91	16,437	+0.90(+1.09%)
May 23, 2024	82.01	82.39	81.78	82.02	8,210	-0.62(-0.75%)
May 22, 2024	83.21	83.21	82.43	82.64	9,253	-0.97(-1.17%)
May 21, 2024	83.35	83.97	83.26	83.61	3,554	+0.03(+0.04%)
May 20, 2024	83.62	83.94	83.23	83.58	10,482	+0.46(+0.56%)
May 17, 2024	82.94	83.44	82.72	83.12	3,013	-0.02(-0.02%)
May 16, 2024	83.10	83.26	82.84	83.14	6,760	+0.14(+0.17%)
May 15, 2024	82.86	83.47	82.49	83.00	7,340	+0.55(+0.67%)
May 14, 2024	82.35	82.52	81.97	82.45	7,358	+0.82(+1.00%)
May 13, 2024	81.65	81.80	81.30	81.63	5,889	+0.23(+0.28%)
May 10, 2024	81.49	81.73	81.14	81.41	2,108	-0.14(-0.17%)
May 09, 2024	81.48	81.63	81.14	81.55	5,005	+0.45(+0.56%)
May 08, 2024	80.53	81.18	80.53	81.09	36,557	+0.36(+0.45%)
May 07, 2024	81.52	81.52	80.56	80.73	3,728	-0.40(-0.50%)
May 06, 2024	81.06	81.20	80.88	81.13	5,669	+0.50(+0.62%)
May 03, 2024	81.18	81.18	80.51	80.63	8,712	+0.17(+0.21%)
May 02, 2024	79.79	80.48	79.59	80.46	17,151	+2.37(+3.04%)
May 01, 2024	78.23	79.30	78.01	78.09	5,249	+0.20(+0.25%)
Apr 30, 2024	78.39	78.39	77.58	77.89	10,885	-0.91(-1.15%)
Apr 29, 2024	78.46	78.98	78.44	78.80	10,360	+0.92(+1.18%)
Apr 26, 2024	78.18	78.56	77.88	77.88	18,011	-0.30(-0.38%)
Apr 25, 2024	77.72	78.19	76.98	78.18	33,530	-0.06(-0.08%)
Apr 24, 2024	78.28	78.53	77.97	78.24	11,681	-0.08(-0.10%)
Apr 23, 2024	78.26	78.74	77.89	78.32	63,071	-0.06(-0.08%)
Apr 22, 2024	78.61	78.64	77.91	78.38	79,537	+0.16(+0.20%)
Apr 19, 2024	77.66	78.27	77.66	78.22	26,541	+0.87(+1.12%)
Apr 18, 2024	77.83	77.83	77.04	77.35	19,324	+0.06(+0.08%)
Apr 17, 2024	78.35	78.35	77.29	77.29	13,047	-1.21(-1.54%)
Apr 16, 2024	78.76	78.76	77.66	78.50	21,341	-0.80(-1.01%)
Apr 15, 2024	80.27	80.67	78.98	79.30	36,241	-0.79(-0.98%)
Apr 12, 2024	80.83	81.14	80.06	80.09	63,574	-1.91(-2.32%)
Apr 11, 2024	81.80	83.43	80.96	81.99	75,495	+0.05(+0.07%)
Apr 10, 2024	81.86	82.14	81.29	81.94	87,795	-1.12(-1.35%)
Apr 09, 2024	83.13	83.35	82.81	83.06	11,333	+0.34(+0.42%)
Apr 08, 2024	82.60	82.85	82.24	82.72	24,140	+0.22(+0.26%)
Apr 05, 2024	82.20	82.68	82.20	82.50	38,568	+0.10(+0.12%)
Apr 04, 2024	83.16	83.61	82.40	82.40	7,887	-0.22(-0.26%)
Apr 03, 2024	82.35	82.62	82.35	82.62	4,483	+0.03(+0.04%)
Apr 02, 2024	82.69	82.69	82.17	82.59	4,128	-0.15(-0.18%)

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.