S&P 500 Ishares Core ETF (NY: IVV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	437.24	440.07	436.95	439.18	5,214,598	+5.32(+1.23%)
Jun 29, 2023	431.79	434.13	431.46	433.85	3,434,055	+1.72(+0.40%)
Jun 28, 2023	430.94	433.30	430.30	432.13	3,495,978	+0.14(+0.03%)
Jun 27, 2023	428.27	432.64	427.17	431.99	5,332,586	+4.73(+1.11%)
Jun 26, 2023	428.51	430.45	427.08	427.26	5,010,747	-1.81(-0.42%)
Jun 23, 2023	428.81	430.94	428.38	429.07	2,690,838	-3.29(-0.76%)
Jun 22, 2023	429.85	432.46	429.47	432.37	2,549,523	+1.56(+0.36%)
Jun 21, 2023	432.01	433.03	430.24	430.81	4,128,005	-2.29(-0.53%)
Jun 20, 2023	433.26	435.06	430.89	433.10	4,573,085	-2.06(-0.47%)
Jun 16, 2023	438.86	438.95	434.78	435.15	6,570,781	-1.56(-0.36%)
Jun 15, 2023	430.60	438.05	430.46	436.71	6,270,015	+5.33(+1.24%)
Jun 14, 2023	431.23	433.27	427.87	431.38	6,045,070	+0.50(+0.12%)
Jun 13, 2023	429.58	431.56	428.88	430.88	5,527,335	+2.80(+0.65%)
Jun 12, 2023	425.16	428.12	424.45	428.08	4,351,846	+3.85(+0.91%)
Jun 09, 2023	424.23	426.25	423.18	424.23	4,203,003	+0.85(+0.20%)
Jun 08, 2023	420.88	423.89	420.18	423.38	3,524,523	+2.43(+0.58%)
Jun 07, 2023	422.73	423.90	420.44	420.95	4,361,422	-1.39(-0.33%)
Jun 06, 2023	420.99	422.87	420.33	422.34	3,602,295	+0.89(+0.21%)
Jun 05, 2023	422.59	423.92	420.71	421.44	4,732,970	-0.73(-0.17%)
Jun 02, 2023	418.81	423.03	418.33	422.17	4,607,531	+5.93(+1.43%)
Jun 01, 2023	412.51	417.27	411.28	416.24	3,854,606	+4.24(+1.03%)
May 31, 2023	412.66	413.60	410.66	411.99	4,557,819	-2.55(-0.62%)
May 30, 2023	416.39	416.90	413.16	414.55	3,296,997	+0.08(+0.02%)
May 26, 2023	409.78	415.14	409.69	414.47	5,631,150	+5.37(+1.31%)
May 25, 2023	409.17	410.56	406.87	409.10	3,550,561	+3.58(+0.88%)
May 24, 2023	406.89	407.24	404.37	405.52	3,698,605	-3.06(-0.75%)
May 23, 2023	411.50	412.44	408.14	408.58	3,278,949	-4.52(-1.09%)
May 22, 2023	413.05	414.77	411.78	413.10	3,132,090	+0.12(+0.03%)
May 19, 2023	414.54	415.10	411.78	412.99	3,943,113	-0.60(-0.15%)
May 18, 2023	409.41	414.05	409.12	413.58	3,142,157	+3.97(+0.97%)
May 17, 2023	406.86	410.26	405.12	409.62	3,185,181	+4.91(+1.21%)
May 16, 2023	406.37	407.27	404.70	404.70	3,495,077	-2.72(-0.67%)
May 15, 2023	406.77	407.87	404.74	407.43	1,968,845	+1.35(+0.33%)
May 12, 2023	407.91	408.00	403.58	406.08	2,322,767	-0.53(-0.13%)
May 11, 2023	406.40	406.87	404.45	406.61	2,555,077	-0.61(-0.15%)
May 10, 2023	408.33	408.96	403.39	407.22	3,242,731	+1.71(+0.42%)
May 09, 2023	405.60	406.54	405.17	405.51	2,614,284	-1.66(-0.41%)
May 08, 2023	407.43	407.70	405.78	407.17	3,008,987	+0.22(+0.05%)
May 05, 2023	403.40	408.16	403.15	406.95	3,046,887	+7.31(+1.83%)
May 04, 2023	401.40	401.77	398.35	399.65	4,270,117	-2.81(-0.70%)
May 03, 2023	405.85	408.27	402.30	402.45	3,813,530	-2.92(-0.72%)
May 02, 2023	409.15	409.25	402.33	405.37	4,687,786	-4.59(-1.12%)
May 01, 2023	409.89	411.98	409.70	409.96	2,863,991	-0.30(-0.07%)
Apr 28, 2023	405.94	410.33	405.90	410.25	3,940,965	+3.37(+0.83%)
Apr 27, 2023	401.50	407.14	401.31	406.89	4,231,185	+7.92(+1.98%)
Apr 26, 2023	401.23	402.33	398.35	398.97	5,739,607	-1.63(-0.41%)
Apr 25, 2023	405.03	405.57	400.56	400.60	3,752,504	-6.46(-1.59%)
Apr 24, 2023	406.41	407.49	405.08	407.06	3,460,119	+0.51(+0.13%)
Apr 21, 2023	406.65	407.11	404.69	406.55	3,445,084	+0.23(+0.06%)
Apr 20, 2023	405.64	408.13	404.76	406.33	3,338,158	-2.29(-0.56%)
Apr 19, 2023	406.68	409.48	406.64	408.61	2,989,845	-0.03(-0.01%)
Apr 18, 2023	410.04	410.12	407.25	408.64	2,700,388	+0.24(+0.06%)
Apr 17, 2023	406.80	408.48	405.56	408.41	2,527,459	+1.50(+0.37%)
Apr 14, 2023	407.29	409.50	404.55	406.90	3,610,734	-1.00(-0.25%)
Apr 13, 2023	403.75	408.25	403.22	407.91	3,634,488	+5.25(+1.30%)
Apr 12, 2023	406.35	406.60	401.97	402.66	4,026,371	-1.51(-0.37%)
Apr 11, 2023	404.71	405.65	403.41	404.17	3,717,720	-0.01(-0.00%)
Apr 10, 2023	401.13	404.20	400.53	404.18	2,828,054	+0.46(+0.11%)
Apr 06, 2023	401.33	403.97	400.22	403.72	3,029,185	+1.52(+0.38%)
Apr 05, 2023	402.48	403.20	400.42	402.20	3,765,352	-0.95(-0.24%)
Apr 04, 2023	406.09	406.36	401.75	403.15	3,559,368	-2.07(-0.51%)
Apr 03, 2023	403.43	405.83	402.93	405.23	4,534,581	+1.43(+0.36%)
Mar 31, 2023	399.27	404.14	399.14	403.79	4,315,089	+5.59(+1.40%)
Mar 30, 2023	398.64	398.90	396.33	398.20	4,138,969	+2.20(+0.56%)
Mar 29, 2023	394.54	396.22	393.35	396.00	4,447,098	+5.65(+1.45%)
Mar 28, 2023	390.42	391.15	388.39	390.35	2,461,790	-0.73(-0.19%)
Mar 27, 2023	392.84	393.52	390.25	391.08	4,591,267	+0.68(+0.17%)
Mar 24, 2023	386.56	390.48	384.16	390.40	4,955,721	+2.56(+0.66%)
Mar 23, 2023	389.85	393.91	385.13	387.84	4,828,522	+0.98(+0.25%)
Mar 22, 2023	393.35	397.01	386.78	386.86	4,876,631	-6.59(-1.68%)
Mar 21, 2023	391.89	394.03	390.30	393.45	8,848,474	+5.05(+1.30%)
Mar 20, 2023	385.54	388.82	384.80	388.40	4,705,092	+3.81(+0.99%)
Mar 17, 2023	387.94	389.02	383.31	384.59	6,632,290	-4.62(-1.19%)
Mar 16, 2023	380.18	389.56	379.58	389.21	6,689,226	+6.58(+1.72%)
Mar 15, 2023	379.13	382.66	377.04	382.62	8,006,106	-2.37(-0.61%)
Mar 14, 2023	383.76	386.63	380.33	384.99	6,137,241	+6.37(+1.68%)
Mar 13, 2023	375.13	383.49	374.02	378.62	5,703,512	-0.79(-0.21%)
Mar 10, 2023	384.28	386.33	377.68	379.42	6,901,884	-5.41(-1.41%)
Mar 09, 2023	392.87	394.53	383.76	384.82	3,635,898	-7.26(-1.85%)
Mar 08, 2023	391.56	392.83	389.75	392.08	3,497,281	+0.69(+0.18%)
Mar 07, 2023	397.47	397.71	390.77	391.40	3,611,670	-6.27(-1.58%)
Mar 06, 2023	398.18	400.45	397.11	397.67	5,882,723	+0.45(+0.11%)
Mar 03, 2023	392.82	397.47	392.16	397.22	3,237,961	+6.27(+1.60%)
Mar 02, 2023	385.89	391.79	385.60	390.95	3,070,061	+3.05(+0.79%)
Mar 01, 2023	388.55	389.80	386.57	387.90	6,515,201	-1.39(-0.36%)
Feb 28, 2023	390.35	392.36	389.29	389.29	5,303,528	-1.50(-0.38%)
Feb 27, 2023	392.97	394.35	389.91	390.78	4,647,924	+1.36(+0.35%)
Feb 24, 2023	388.54	390.36	386.85	389.42	4,549,736	-4.25(-1.08%)
Feb 23, 2023	394.65	395.23	389.41	393.68	4,667,320	+2.06(+0.53%)
Feb 22, 2023	392.62	394.19	390.15	391.61	4,238,210	-0.67(-0.17%)
Feb 21, 2023	396.08	397.14	391.94	392.28	6,419,168	-7.93(-1.98%)
Feb 17, 2023	399.05	400.46	397.09	400.21	2,084,522	-1.12(-0.28%)
Feb 16, 2023	401.78	405.77	401.13	401.33	3,419,706	-5.48(-1.35%)
Feb 15, 2023	403.26	406.88	402.46	406.80	3,033,010	+1.29(+0.32%)
Feb 14, 2023	404.14	407.90	401.49	405.51	4,311,514	-0.22(-0.05%)
Feb 13, 2023	401.71	405.80	401.24	405.73	3,840,492	+4.72(+1.18%)
Feb 10, 2023	398.81	401.40	398.05	401.01	2,715,218	+0.87(+0.22%)
Feb 09, 2023	407.29	407.43	398.83	400.14	3,453,526	-3.42(-0.85%)
Feb 08, 2023	405.99	407.35	402.89	403.57	2,934,302	-4.45(-1.09%)
Feb 07, 2023	401.81	409.30	400.59	408.02	5,705,705	+5.20(+1.29%)
Feb 06, 2023	402.75	404.22	401.08	402.81	2,621,632	-2.50(-0.62%)
Feb 03, 2023	404.50	409.81	404.03	405.31	4,483,848	-4.22(-1.03%)
Feb 02, 2023	407.70	411.08	405.75	409.52	4,988,045	+5.86(+1.45%)
Feb 01, 2023	398.22	406.52	395.40	403.66	5,308,641	+4.26(+1.07%)
Jan 31, 2023	394.20	399.49	393.88	399.40	6,252,891	+5.71(+1.45%)
Jan 30, 2023	395.83	398.14	393.42	393.69	3,533,709	-5.07(-1.27%)
Jan 27, 2023	396.63	401.12	396.54	398.75	4,102,600	+0.99(+0.25%)
Jan 26, 2023	396.20	397.92	393.15	397.77	3,135,154	+4.32(+1.10%)
Jan 25, 2023	389.07	393.79	386.79	393.44	4,654,214	+0.07(+0.02%)
Jan 24, 2023	392.00	394.24	390.78	393.37	4,401,009	-0.26(-0.07%)
Jan 23, 2023	389.85	395.69	388.92	393.64	5,267,165	+4.62(+1.19%)
Jan 20, 2023	383.33	389.20	381.68	389.02	2,704,520	+7.01(+1.84%)
Jan 19, 2023	382.56	384.30	380.59	382.01	3,064,819	-2.74(-0.71%)
Jan 18, 2023	392.12	393.17	384.58	384.75	4,444,265	-6.16(-1.58%)
Jan 17, 2023	391.63	393.29	390.21	390.91	3,586,457	-0.72(-0.18%)
Jan 13, 2023	386.83	392.17	386.53	391.63	3,264,023	+1.54(+0.39%)
Jan 12, 2023	389.77	391.57	385.63	390.10	4,075,545	+1.52(+0.39%)
Jan 11, 2023	385.46	388.73	384.64	388.58	6,410,535	+4.78(+1.25%)
Jan 10, 2023	380.53	383.88	379.57	383.80	4,629,862	+2.74(+0.72%)
Jan 09, 2023	383.61	386.87	380.93	381.06	3,551,482	-0.26(-0.07%)
Jan 06, 2023	375.96	382.50	372.91	381.32	4,946,977	+8.51(+2.28%)
Jan 05, 2023	375.07	375.18	372.23	372.81	4,421,972	-4.28(-1.14%)
Jan 04, 2023	376.54	379.17	373.44	377.10	3,881,950	+2.91(+0.78%)
Jan 03, 2023	377.69	379.64	371.32	374.18	6,592,545	-1.64(-0.44%)
Dec 30, 2022	374.07	375.88	371.87	375.82	5,408,001	-0.78(-0.21%)
Dec 29, 2022	373.05	377.63	372.53	376.61	5,445,515	+6.41(+1.73%)
Dec 28, 2022	374.73	376.75	369.90	370.20	4,788,845	-4.55(-1.21%)
Dec 27, 2022	376.16	376.47	373.10	374.75	4,432,262	-1.45(-0.38%)
Dec 23, 2022	373.12	376.36	371.48	376.20	3,353,309	+1.95(+0.52%)
Dec 22, 2022	376.36	376.68	368.27	374.25	6,606,347	-5.17(-1.36%)
Dec 21, 2022	376.73	380.67	376.05	379.42	3,960,117	+5.58(+1.49%)
Dec 20, 2022	372.66	375.53	371.33	373.84	4,543,978	+0.43(+0.12%)
Dec 19, 2022	376.85	377.15	371.72	373.41	4,374,823	-3.13(-0.83%)
Dec 16, 2022	378.46	379.80	374.44	376.54	6,816,101	-4.66(-1.22%)
Dec 15, 2022	385.73	386.62	379.42	381.19	5,988,474	-9.68(-2.48%)
Dec 14, 2022	392.85	396.75	387.71	390.88	9,601,419	-2.36(-0.60%)
Dec 13, 2022	401.38	401.48	390.42	393.24	6,030,811	+3.11(+0.80%)
Dec 12, 2022	385.56	390.23	384.82	390.12	5,132,724	+5.40(+1.40%)
Dec 09, 2022	386.31	388.94	384.57	384.73	3,635,155	-2.86(-0.74%)
Dec 08, 2022	386.49	388.66	384.86	387.59	2,549,648	+3.02(+0.79%)
Dec 07, 2022	384.15	386.98	383.37	384.57	4,186,107	-0.74(-0.19%)
Dec 06, 2022	390.70	391.19	383.07	385.31	4,342,557	-5.59(-1.43%)
Dec 05, 2022	395.17	396.13	389.52	390.90	4,249,193	-7.17(-1.80%)
Dec 02, 2022	393.43	398.99	393.43	398.07	3,721,206	-0.43(-0.11%)
Dec 01, 2022	399.99	401.22	395.95	398.50	6,052,856	-0.16(-0.04%)
Nov 30, 2022	386.87	398.66	384.90	398.66	6,174,905	+11.99(+3.10%)
Nov 29, 2022	387.40	388.64	384.72	386.68	4,566,083	-0.66(-0.17%)
Nov 28, 2022	390.39	392.08	386.49	387.34	2,573,455	-6.23(-1.58%)
Nov 25, 2022	393.10	394.15	392.83	393.57	1,234,682	-0.03(-0.01%)
Nov 23, 2022	390.82	394.15	390.67	393.60	2,328,247	+2.34(+0.60%)
Nov 22, 2022	387.96	391.35	386.55	391.26	3,402,767	+5.32(+1.38%)
Nov 21, 2022	386.06	387.12	384.12	385.94	2,363,598	-1.48(-0.38%)
Nov 18, 2022	389.04	389.10	384.45	387.43	2,573,621	+1.83(+0.47%)
Nov 17, 2022	382.00	386.32	381.61	385.59	3,429,487	-1.31(-0.34%)
Nov 16, 2022	388.08	389.05	386.17	386.90	4,195,330	-2.86(-0.73%)
Nov 15, 2022	392.41	393.51	385.89	389.76	6,319,699	+3.28(+0.85%)
Nov 14, 2022	387.99	391.44	386.26	386.48	6,256,249	-3.27(-0.84%)
Nov 11, 2022	387.00	390.62	384.82	389.75	3,847,109	+3.72(+0.96%)
Nov 10, 2022	379.49	386.37	377.19	386.03	4,646,656	+20.04(+5.48%)
Nov 09, 2022	371.50	372.75	365.41	365.99	8,680,401	-7.63(-2.04%)
Nov 08, 2022	372.72	376.61	369.40	373.61	3,883,770	+2.02(+0.54%)
Nov 07, 2022	369.40	372.19	367.26	371.60	3,872,714	+3.59(+0.98%)
Nov 04, 2022	368.66	370.50	361.86	368.00	4,694,908	+5.13(+1.41%)
Nov 03, 2022	363.23	365.91	360.67	362.87	3,588,343	-3.68(-1.00%)
Nov 02, 2022	375.54		366.43	366.55	6,986,529	-9.64(-2.56%)
Nov 01, 2022	381.57	381.80	374.93	376.19	7,486,136	-1.50(-0.40%)
Oct 31, 2022	377.93	380.52	376.79	377.69	6,525,462	-2.67(-0.70%)
Oct 28, 2022	371.56	380.97	371.35	380.36	4,199,579	+8.72(+2.35%)
Oct 27, 2022	374.69	376.53	370.99	371.65	4,503,207	-1.99(-0.53%)
Oct 26, 2022	373.23	379.05	373.00	373.63	5,221,199	-2.84(-0.76%)
Oct 25, 2022	370.47	376.80	370.39	376.48	5,100,959	+5.95(+1.61%)
Oct 24, 2022	367.64	371.69	364.90	370.53	4,296,409	+4.50(+1.23%)
Oct 21, 2022	357.08	366.55	355.60	366.03	4,328,666	+8.63(+2.41%)
Oct 20, 2022	359.90	364.43	356.60	357.40	5,122,772	-3.07(-0.85%)
Oct 19, 2022	360.83	363.64	357.50	360.46	4,977,846	-2.39(-0.66%)
Oct 18, 2022	366.88	367.15	359.47	362.85	7,001,015	+4.11(+1.15%)
Oct 17, 2022	355.99	359.82	355.97	358.74	4,008,489	+9.00(+2.57%)
Oct 14, 2022	360.41	362.05	349.10	349.74	5,476,122	-8.20(-2.29%)
Oct 13, 2022	341.48	359.41	340.43	357.94	7,537,518	+9.28(+2.66%)
Oct 12, 2022	350.31	351.85	348.46	348.66	4,237,865	-1.13(-0.32%)
Oct 11, 2022	350.34	355.00	347.87	349.79	5,901,742	-2.42(-0.69%)
Oct 10, 2022	355.96	356.18	349.80	352.21	4,222,666	-2.64(-0.74%)
Oct 07, 2022	360.83	361.13	352.99	354.85	4,366,496	-10.18(-2.79%)
Oct 06, 2022	367.32	370.33	364.52	365.02	4,599,034	-3.64(-0.99%)
Oct 05, 2022	365.12	371.08	362.76	368.67	5,524,304	-0.87(-0.23%)
Oct 04, 2022	364.16	369.60	364.14	369.53	4,609,291	+10.98(+3.06%)
Oct 03, 2022	353.11	360.44	351.28	358.56	5,762,393	+9.24(+2.65%)
Sep 30, 2022	353.84	357.79	349.20	349.31	7,534,580	-5.57(-1.57%)
Sep 29, 2022	358.75	358.96	351.78	354.88	5,855,128	-7.45(-2.06%)
Sep 28, 2022	356.30	364.07	354.59	362.33	7,199,980	+6.90(+1.94%)
Sep 27, 2022	359.91	362.25	352.92	355.43	10,465,585	-0.92(-0.26%)
Sep 26, 2022	358.36	362.04	355.02	356.35	7,485,908	-3.55(-0.99%)
Sep 23, 2022	362.38	362.41	355.32	359.89	6,461,675	-6.08(-1.66%)
Sep 22, 2022	368.31	369.27	365.22	365.97	7,736,796	-3.12(-0.85%)
Sep 21, 2022	377.63	380.74	369.10	369.09	7,602,441	-6.41(-1.71%)
Sep 20, 2022	376.60	377.57	372.83	375.50	4,232,657	-4.47(-1.18%)
Sep 19, 2022	373.83	380.00	373.79	379.96	2,994,184	+2.94(+0.78%)
Sep 16, 2022	375.70	377.76	373.72	377.03	5,271,038	-2.88(-0.76%)
Sep 15, 2022	382.80	385.68	378.69	379.90	4,308,304	-4.44(-1.15%)
Sep 14, 2022	384.16	385.88	380.94	384.34	4,408,622	+1.46(+0.38%)
Sep 13, 2022	391.41	392.64	381.78	382.88	5,257,545	-17.47(-4.36%)
Sep 12, 2022	398.21	401.10	397.91	400.35	2,886,786	+4.27(+1.08%)
Sep 09, 2022	392.24	396.96	392.09	396.08	2,740,738	+6.22(+1.60%)
Sep 08, 2022	385.06	390.44	383.91	389.86	4,140,858	+2.44(+0.63%)
Sep 07, 2022	380.24	388.24	380.11	387.41	6,831,301	+6.89(+1.81%)
Sep 06, 2022	382.99	383.96	378.33	380.52	5,022,757	-1.52(-0.40%)
Sep 02, 2022	389.89	391.13	380.16	382.05	4,313,452	-4.13(-1.07%)
Sep 01, 2022	382.65	386.43	379.89	386.17	5,092,055	+1.32(+0.34%)
Aug 31, 2022	389.53	390.78	384.77	384.86	6,581,183	-2.92(-0.75%)
Aug 30, 2022	393.38	393.60	385.75	387.77	5,875,988	-4.50(-1.15%)
Aug 29, 2022	391.77	395.30	390.79	392.27	4,748,812	-2.37(-0.60%)
Aug 26, 2022	408.62	409.06	394.64	394.64	6,186,513	-13.96(-3.42%)
Aug 25, 2022	404.53	408.72	403.43	408.61	2,459,720	+5.68(+1.41%)
Aug 24, 2022	401.47	404.37	400.75	402.93	2,759,566	+1.25(+0.31%)
Aug 23, 2022	402.21	404.64	401.10	401.68	4,336,135	-0.89(-0.22%)
Aug 22, 2022	406.27	406.38	401.71	402.57	5,431,880	-8.62(-2.10%)
Aug 19, 2022	414.00	414.27	410.33	411.19	4,193,423	-5.51(-1.32%)
Aug 18, 2022	415.82	417.52	414.51	416.70	2,796,662	+1.22(+0.29%)
Aug 17, 2022	414.91	418.41	413.57	415.49	4,194,271	-3.15(-0.75%)
Aug 16, 2022	416.70	420.56	415.92	418.63	3,711,622	+0.87(+0.21%)
Aug 15, 2022	413.88	418.30	413.75	417.76	2,679,353	+1.83(+0.44%)
Aug 12, 2022	411.13	416.15	410.15	415.93	4,637,900	+6.73(+1.65%)
Aug 11, 2022	412.06	413.95	408.39	409.20	5,073,843	+0.15(+0.04%)
Aug 10, 2022	407.95	409.25	405.97	409.05	3,958,725	+8.39(+2.09%)
Aug 09, 2022	401.57	402.02	399.58	400.66	2,570,595	-1.69(-0.42%)
Aug 08, 2022	404.55	406.81	401.15	402.35	4,901,781	-0.35(-0.09%)
Aug 05, 2022	399.05	403.43	399.00	402.69	3,066,446	-0.71(-0.18%)
Aug 04, 2022	403.64	404.31	401.78	403.40	4,127,953	-0.39(-0.10%)
Aug 03, 2022	399.69	404.93	399.42	403.79	4,757,882	+6.20(+1.56%)
Aug 02, 2022	398.51	402.27	396.26	397.59	4,126,800	-2.55(-0.64%)
Aug 01, 2022	398.58	402.68	397.83	400.14	3,877,544	-1.29(-0.32%)
Jul 29, 2022	397.11	402.32	396.23	401.43	4,580,621	+5.88(+1.49%)
Jul 28, 2022	391.44	396.22	387.84	395.54	5,418,652	+4.96(+1.27%)
Jul 27, 2022	384.15	392.41	383.89	390.58	5,060,965	+9.84(+2.59%)
Jul 26, 2022	383.58	383.80	379.82	380.74	4,247,133	-4.57(-1.19%)
Jul 25, 2022	385.48	386.18	383.02	385.31	4,086,525	+0.40(+0.10%)
Jul 22, 2022	388.55	389.76	382.55	384.91	6,371,836	-3.46(-0.89%)
Jul 21, 2022	383.91	388.44	381.49	388.37	8,520,977	+3.93(+1.02%)
Jul 20, 2022	382.21	385.95	380.89	384.45	5,017,841	+2.36(+0.62%)
Jul 19, 2022	375.99	382.64	375.38	382.08	4,834,072	+10.00(+2.69%)
Jul 18, 2022	378.25	378.92	370.78	372.08	3,861,944	-3.03(-0.81%)
Jul 15, 2022	372.62	375.20	370.64	375.12	4,085,823	+7.03(+1.91%)
Jul 14, 2022	363.90	368.68	361.40	368.09	5,042,234	-0.89(-0.24%)
Jul 13, 2022	365.31	371.97	364.89	368.98	4,813,572	-1.90(-0.51%)
Jul 12, 2022	373.73	376.11	369.14	370.88	4,030,319	-3.36(-0.90%)
Jul 11, 2022	375.81	376.78	373.54	374.25	3,716,328	-4.31(-1.14%)
Jul 08, 2022	377.18	380.46	375.64	378.56	3,877,524	-0.30(-0.08%)
Jul 07, 2022	375.15	379.68	375.11	378.86	4,934,315	+5.53(+1.48%)
Jul 06, 2022	372.19	375.82	369.75	373.32	5,142,322	+1.33(+0.36%)
Jul 05, 2022	366.14	372.05	363.20	372.00	5,259,639	+0.79(+0.21%)

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.