S&P Biotech SPDR (NY: XBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	89.15	90.35	88.39	89.02	9,731,000	+0.17(+0.19%)
May 30, 2024	87.90	89.03	87.50	88.85	9,153,090	+1.48(+1.69%)
May 29, 2024	87.65	87.84	86.87	87.37	9,573,541	-1.65(-1.85%)
May 28, 2024	90.57	90.83	88.09	89.02	9,069,088	+0.30(+0.34%)
May 24, 2024	89.36	90.06	88.55	88.72	6,731,345	-0.49(-0.55%)
May 23, 2024	92.08	92.29	88.55	89.21	9,702,911	-2.85(-3.09%)
May 22, 2024	91.31	93.04	91.19	92.06	7,869,230	+0.60(+0.66%)
May 21, 2024	91.75	92.57	90.77	91.46	6,272,829	-0.70(-0.76%)
May 20, 2024	91.27	92.33	90.79	92.16	5,600,261	+1.09(+1.20%)
May 17, 2024	92.41	92.93	90.74	91.07	7,403,501	-1.41(-1.52%)
May 16, 2024	92.50	92.68	91.30	92.47	7,743,950	-0.02(-0.02%)
May 15, 2024	92.59	93.73	92.17	92.49	12,068,316	+1.83(+2.02%)
May 14, 2024	90.77	92.17	90.13	90.67	10,819,050	+0.90(+1.00%)
May 13, 2024	88.95	90.65	88.89	89.77	11,012,996	+1.74(+1.97%)
May 10, 2024	90.01	90.38	87.57	88.03	8,819,421	-0.84(-0.94%)
May 09, 2024	89.07	89.49	88.17	88.87	7,557,866	-0.13(-0.15%)
May 08, 2024	89.55	89.79	88.21	89.00	12,058,705	-1.32(-1.46%)
May 07, 2024	90.89	90.90	89.43	90.32	7,641,204	-0.15(-0.17%)
May 06, 2024	90.48	90.89	89.51	90.47	8,629,524	+0.60(+0.67%)
May 03, 2024	90.87	91.59	89.67	89.87	11,256,696	+1.64(+1.86%)
May 02, 2024	88.32	88.87	86.80	88.23	10,242,560	+1.01(+1.16%)
May 01, 2024	84.71	89.48	84.59	87.22	17,145,790	+2.71(+3.20%)
Apr 30, 2024	84.60	85.68	84.12	84.51	7,554,760	-0.90(-1.05%)
Apr 29, 2024	84.36	86.29	84.25	85.41	10,507,654	+2.03(+2.43%)
Apr 26, 2024	82.48	83.77	81.53	83.39	10,477,717	+1.27(+1.54%)
Apr 25, 2024	82.35	82.64	81.04	82.12	14,412,195	-1.72(-2.05%)
Apr 24, 2024	85.16	85.31	83.60	83.84	8,795,751	-0.75(-0.89%)
Apr 23, 2024	84.28	86.20	84.11	84.58	13,020,173	+0.94(+1.12%)
Apr 22, 2024	83.40	84.67	82.37	83.65	10,701,730	+0.92(+1.11%)
Apr 19, 2024	82.94	84.28	81.16	82.73	13,801,415	-0.65(-0.78%)
Apr 18, 2024	84.30	84.83	83.28	83.38	11,425,574	-1.17(-1.38%)
Apr 17, 2024	86.08	86.19	84.44	84.54	12,087,486	-0.96(-1.12%)
Apr 16, 2024	85.57	86.38	85.02	85.50	11,296,418	-0.74(-0.86%)
Apr 15, 2024	88.08	88.37	85.60	86.24	12,344,777	-1.80(-2.04%)
Apr 12, 2024	90.92	90.92	87.21	88.04	14,324,025	-3.13(-3.43%)
Apr 11, 2024	91.03	91.50	89.76	91.17	9,982,025	+1.33(+1.48%)
Apr 10, 2024	88.87	89.94	88.50	89.84	17,366,226	-1.69(-1.84%)
Apr 09, 2024	90.56	91.65	90.24	91.53	8,608,141	+1.24(+1.37%)
Apr 08, 2024	90.36	90.50	89.44	90.29	7,245,782	+0.22(+0.24%)
Apr 05, 2024	88.85	91.02	87.82	90.07	10,393,223	+0.69(+0.77%)
Apr 04, 2024	91.66	92.39	89.17	89.38	10,078,761	-1.55(-1.70%)
Apr 03, 2024	90.00	91.30	89.51	90.93	9,113,466	+0.36(+0.40%)
Apr 02, 2024	91.99	92.07	90.26	90.57	14,860,045	-3.17(-3.38%)
Apr 01, 2024	94.22	94.42	92.29	93.73	11,702,744	-1.04(-1.10%)
Mar 28, 2024	95.08	95.16	95.14	94.77	10,308,152	-0.02(-0.02%)
Mar 27, 2024	93.43	94.80	92.34	94.79	12,293,974	+2.22(+2.40%)
Mar 26, 2024	93.76	94.34	92.54	92.57	10,814,612	+0.02(+0.02%)
Mar 25, 2024	93.25	94.35	92.38	92.55	8,760,663	-0.89(-0.95%)
Mar 22, 2024	95.10	95.26	93.38	93.44	10,438,042	-1.64(-1.72%)
Mar 21, 2024	96.38	97.37	95.04	95.08	9,812,861	+0.04(+0.04%)
Mar 20, 2024	93.38	95.48	92.41	95.04	13,245,292	+1.31(+1.40%)
Mar 19, 2024	92.52	94.50	92.04	93.73	10,940,313	+0.90(+0.97%)
Mar 18, 2024	94.45	95.13	92.72	92.83	11,559,074	-1.76(-1.86%)
Mar 15, 2024	93.88	95.66	93.66	94.59	12,523,786	+0.26(+0.28%)
Mar 14, 2024	96.43	96.89	92.83	94.33	16,233,036	-2.65(-2.73%)
Mar 13, 2024	96.14	97.37	95.76	96.98	6,547,559	+0.90(+0.94%)
Mar 12, 2024	96.53	96.80	95.29	96.08	10,496,975	-0.63(-0.65%)
Mar 11, 2024	98.57	99.52	96.36	96.71	9,142,505	-2.12(-2.14%)
Mar 08, 2024	99.95	101.34	97.80	98.83	11,134,870	+0.16(+0.16%)
Mar 07, 2024	100.17	100.43	98.63	98.67	7,487,226	-1.33(-1.33%)
Mar 06, 2024	100.50	100.81	99.21	100.00	9,396,546	+0.66(+0.66%)
Mar 05, 2024	100.08	101.37	98.60	99.34	13,548,199	-1.27(-1.26%)
Mar 04, 2024	103.32	103.33	99.89	100.61	13,949,187	-0.80(-0.79%)
Mar 01, 2024	99.32	102.69	98.99	101.40	16,339,511	+3.11(+3.16%)
Feb 29, 2024	102.56	103.03	98.25	98.30	20,732,210	-3.11(-3.06%)
Feb 28, 2024	102.13	103.39	101.00	101.40	16,758,011	-1.36(-1.32%)
Feb 27, 2024	99.72	103.09	98.76	102.76	23,131,914	+5.54(+5.70%)
Feb 26, 2024	94.53	97.40	94.34	97.22	12,183,305	+2.59(+2.73%)
Feb 23, 2024	94.30	95.38	93.88	94.63	8,865,783	+0.60(+0.64%)
Feb 22, 2024	92.65	94.86	92.10	94.03	10,820,484	+1.68(+1.82%)
Feb 21, 2024	91.85	92.77	91.20	92.36	6,713,634	+0.09(+0.10%)
Feb 20, 2024	92.63	93.72	91.53	92.27	8,954,604	-0.77(-0.83%)
Feb 16, 2024	92.42	94.07	91.97	93.03	11,059,158	-0.12(-0.13%)
Feb 15, 2024	91.97	93.56	91.55	93.15	10,698,553	+2.13(+2.34%)
Feb 14, 2024	89.98	91.33	89.28	91.03	9,992,952	+2.42(+2.73%)
Feb 13, 2024	90.04	90.30	87.78	88.61	17,388,338	-4.37(-4.70%)
Feb 12, 2024	91.07	93.10	90.60	92.98	9,742,838	+2.06(+2.26%)
Feb 09, 2024	89.85	91.21	89.29	90.93	8,537,182	+1.82(+2.04%)
Feb 08, 2024	88.22	89.64	87.90	89.11	8,554,577	+1.15(+1.31%)
Feb 07, 2024	89.44	89.54	87.89	87.96	10,892,292	-1.69(-1.88%)
Feb 06, 2024	87.80	89.77	87.18	89.65	9,817,746	+1.35(+1.53%)
Feb 05, 2024	87.07	88.66	86.28	88.30	11,177,435	+0.44(+0.50%)
Feb 02, 2024	88.00	88.27	86.62	87.86	15,536,284	-1.00(-1.12%)
Feb 01, 2024	87.97	89.53	87.13	88.86	11,758,562	+1.54(+1.76%)
Jan 31, 2024	88.47	90.08	87.32	87.32	15,677,326	-1.34(-1.51%)
Jan 30, 2024	90.27	90.29	88.08	88.66	10,879,586	-2.03(-2.24%)
Jan 29, 2024	88.06	90.83	87.16	90.69	11,016,340	+2.56(+2.90%)
Jan 26, 2024	88.83	89.62	87.85	88.13	8,275,082	-0.26(-0.29%)
Jan 25, 2024	88.53	89.42	87.95	88.39	10,115,622	+0.78(+0.89%)
Jan 24, 2024	90.15	90.30	87.57	87.61	10,135,112	-1.51(-1.69%)
Jan 23, 2024	89.79	90.24	87.64	89.12	9,388,327	+0.22(+0.25%)
Jan 22, 2024	87.58	89.10	87.22	88.90	10,806,218	+1.96(+2.25%)
Jan 19, 2024	87.20	87.46	85.89	86.94	13,270,349	-0.01(-0.01%)
Jan 18, 2024	88.67	88.67	86.00	86.95	11,956,095	-1.28(-1.45%)
Jan 17, 2024	87.90	88.37	87.01	88.23	9,096,930	-0.72(-0.81%)
Jan 16, 2024	89.48	89.53	88.13	88.95	10,912,284	-1.36(-1.50%)
Jan 12, 2024	91.02	92.51	90.08	90.31	10,313,661	-0.05(-0.06%)
Jan 11, 2024	91.39	91.57	89.18	90.36	16,296,417	-2.06(-2.23%)
Jan 10, 2024	93.62	94.16	91.42	92.42	13,344,672	-1.07(-1.14%)
Jan 09, 2024	92.37	94.20	91.89	93.48	12,935,016	+0.18(+0.19%)
Jan 08, 2024	88.34	93.38	87.41	93.30	21,279,522	+4.11(+4.61%)
Jan 05, 2024	88.37	89.42	86.85	89.19	11,427,676	-0.15(-0.17%)
Jan 04, 2024	88.46	89.99	88.01	89.34	9,413,370	+1.25(+1.42%)
Jan 03, 2024	89.46	89.66	87.50	88.09	11,258,673	-2.03(-2.25%)
Jan 02, 2024	88.32	91.61	87.81	90.12	11,792,373	+0.94(+1.05%)
Dec 29, 2023	90.61	90.63	89.15	89.18	9,049,634	-1.57(-1.73%)
Dec 28, 2023	90.89	91.91	89.91	90.75	10,627,788	+0.03(+0.03%)
Dec 27, 2023	90.25	90.89	89.45	90.72	10,049,952	+1.37(+1.53%)
Dec 26, 2023	88.69	89.77	88.03	89.35	10,118,457	+1.84(+2.10%)
Dec 22, 2023	86.09	88.12	85.89	87.51	13,225,020	+2.95(+3.48%)
Dec 21, 2023	84.01	85.06	83.65	84.56	9,757,338	+2.01(+2.43%)
Dec 20, 2023	85.99	86.19	82.48	82.56	11,926,348	-3.84(-4.44%)
Dec 19, 2023	85.06	86.60	84.90	86.39	9,877,726	+2.14(+2.54%)
Dec 18, 2023	85.20	85.57	83.82	84.26	8,200,122	-1.34(-1.57%)
Dec 15, 2023	85.74	86.67	84.55	85.60	10,987,970	+0.24(+0.28%)
Dec 14, 2023	85.15	85.70	83.95	85.36	17,672,780	+1.53(+1.82%)
Dec 13, 2023	79.99	83.91	79.87	83.83	15,683,409	+3.86(+4.83%)
Dec 12, 2023	78.80	80.13	77.67	79.97	8,511,529	+1.22(+1.55%)
Dec 11, 2023	79.08	79.14	77.40	78.75	9,719,187	-0.46(-0.58%)
Dec 08, 2023	80.10	81.02	79.11	79.21	9,337,946	-1.20(-1.49%)
Dec 07, 2023	79.86	80.69	79.45	80.41	10,179,022	+0.98(+1.23%)
Dec 06, 2023	79.22	80.54	78.48	79.43	11,073,098	+0.74(+0.94%)
Dec 05, 2023	78.30	79.33	77.79	78.69	10,918,560	-0.39(-0.49%)
Dec 04, 2023	77.53	79.27	77.10	79.08	12,920,904	+1.36(+1.75%)
Dec 01, 2023	75.43	77.73	74.10	77.72	13,431,962	+2.31(+3.06%)
Nov 30, 2023	75.51	77.08	75.09	75.41	13,463,100	+1.67(+2.26%)
Nov 29, 2023	73.54	75.27	73.35	73.75	10,540,666	+0.82(+1.12%)
Nov 28, 2023	72.85	73.07	72.00	72.93	8,712,560	-0.20(-0.27%)
Nov 27, 2023	73.32	73.40	71.89	73.13	7,406,299	-0.43(-0.58%)
Nov 24, 2023	72.68	74.43	72.68	73.56	4,729,624	+0.86(+1.18%)
Nov 22, 2023	72.81	73.30	71.96	72.70	7,322,861	+0.80(+1.11%)
Nov 21, 2023	72.74	73.33	71.88	71.90	10,002,078	-1.49(-2.03%)
Nov 20, 2023	72.70	74.41	72.34	73.39	10,986,007	+0.83(+1.14%)
Nov 17, 2023	70.65	72.77	70.36	72.56	13,877,044	+2.53(+3.61%)
Nov 16, 2023	71.21	71.39	69.22	70.03	11,631,225	-0.97(-1.36%)
Nov 15, 2023	70.76	73.21	70.51	71.00	15,148,468	+0.19(+0.27%)
Nov 14, 2023	69.59	70.87	69.53	70.81	18,599,678	+3.62(+5.40%)
Nov 13, 2023	66.27	67.19	64.90	67.19	11,883,237	+0.33(+0.49%)
Nov 10, 2023	66.90	67.08	65.41	66.86	10,587,509	+0.36(+0.54%)
Nov 09, 2023	69.94	69.98	66.29	66.50	12,544,849	-2.84(-4.09%)
Nov 08, 2023	71.38	71.58	69.04	69.33	11,689,244	-2.09(-2.92%)
Nov 07, 2023	70.02	71.52	69.51	71.42	12,739,583	+1.64(+2.35%)
Nov 06, 2023	71.67	71.88	69.61	69.78	11,112,724	-1.58(-2.21%)
Nov 03, 2023	69.36	71.98	69.25	71.36	21,463,554	+3.20(+4.69%)
Nov 02, 2023	68.27	68.66	67.83	68.16	12,290,153	+0.66(+0.98%)
Nov 01, 2023	66.38	67.56	66.02	67.51	13,426,177	+1.37(+2.07%)
Oct 31, 2023	64.36	66.29	63.71	66.14	16,230,485	+1.04(+1.60%)
Oct 30, 2023	64.64	65.66	64.51	65.10	9,587,730	+1.07(+1.67%)
Oct 27, 2023	66.31	66.31	63.96	64.03	14,381,527	-2.06(-3.11%)
Oct 26, 2023	65.50	66.55	65.11	66.09	10,573,978	+0.68(+1.04%)
Oct 25, 2023	66.21	66.48	65.37	65.41	7,736,123	-1.59(-2.37%)
Oct 24, 2023	65.96	67.23	65.96	67.00	8,844,900	+1.63(+2.49%)
Oct 23, 2023	66.13	66.45	65.29	65.37	10,625,547	-1.46(-2.18%)
Oct 20, 2023	67.05	67.80	66.49	66.83	9,223,185	-0.17(-0.25%)
Oct 19, 2023	68.43	68.55	66.82	67.00	12,506,376	-1.40(-2.04%)
Oct 18, 2023	69.84	69.87	68.14	68.39	9,382,303	-1.81(-2.57%)
Oct 17, 2023	69.60	71.37	69.49	70.20	9,663,815	+0.09(+0.13%)
Oct 16, 2023	69.51	70.78	68.61	70.11	9,661,865	+0.61(+0.88%)
Oct 13, 2023	68.85	69.65	68.21	69.50	12,912,401	+0.88(+1.28%)
Oct 12, 2023	71.12	71.23	68.38	68.62	12,733,908	-2.60(-3.65%)
Oct 11, 2023	72.15	72.85	70.57	71.22	9,071,864	-0.78(-1.08%)
Oct 10, 2023	71.04	72.39	70.86	72.00	9,516,730	+0.44(+0.61%)
Oct 09, 2023	71.52	71.75	70.35	71.56	9,400,232	-0.57(-0.79%)
Oct 06, 2023	71.49	72.57	71.09	72.13	9,691,632	+0.08(+0.11%)
Oct 05, 2023	69.53	72.28	69.44	72.05	13,747,267	+2.27(+3.25%)
Oct 04, 2023	70.30	70.50	68.99	69.78	12,882,435	-0.67(-0.95%)
Oct 03, 2023	70.21	70.76	69.59	70.45	11,464,864	-0.10(-0.14%)
Oct 02, 2023	72.88	72.88	70.25	70.55	11,788,377	-2.37(-3.25%)
Sep 29, 2023	74.30	74.58	72.70	72.92	10,430,353	-0.75(-1.02%)
Sep 28, 2023	73.91	73.91	72.49	73.67	10,440,842	-0.22(-0.30%)
Sep 27, 2023	73.70	74.66	73.01	73.89	9,775,217	+0.78(+1.07%)
Sep 26, 2023	72.53	74.40	72.47	73.11	12,790,076	+1.33(+1.85%)
Sep 25, 2023	72.40	72.16	71.54	71.78	7,233,287	-1.08(-1.48%)
Sep 22, 2023	73.85	74.12	72.71	72.86	10,348,185	-0.74(-1.00%)
Sep 21, 2023	73.51	73.91	72.72	73.60	10,722,121	-0.64(-0.86%)
Sep 20, 2023	76.09	76.11	74.18	74.24	9,394,428	-1.65(-2.17%)
Sep 19, 2023	75.92	76.10	75.39	75.88	7,421,778	+0.04(+0.05%)
Sep 18, 2023	76.88	77.33	75.48	75.84	7,262,717	-1.16(-1.50%)
Sep 15, 2023	78.01	78.21	76.62	77.00	8,039,193	-1.10(-1.41%)
Sep 14, 2023	78.48	78.70	77.65	78.10	5,152,131	-0.08(-0.10%)
Sep 13, 2023	79.20	80.21	78.13	78.18	6,960,382	-0.84(-1.06%)
Sep 12, 2023	78.65	79.75	78.50	79.02	6,206,593	+0.30(+0.38%)
Sep 11, 2023	78.89	79.10	78.31	78.72	5,229,472	+0.18(+0.23%)
Sep 08, 2023	78.63	79.12	78.11	78.54	4,984,825	-0.11(-0.14%)
Sep 07, 2023	79.11	79.33	78.26	78.65	5,011,660	-1.13(-1.41%)
Sep 06, 2023	79.65	80.13	78.77	79.78	5,199,311	+0.24(+0.30%)
Sep 05, 2023	80.74	81.18	79.40	79.54	6,804,339	-1.48(-1.82%)
Sep 01, 2023	79.63	81.10	79.63	81.02	8,003,125	+1.93(+2.44%)
Aug 31, 2023	79.75	80.04	79.03	79.09	5,022,846	-0.48(-0.60%)
Aug 30, 2023	79.23	79.75	78.90	79.57	5,467,179	+0.39(+0.49%)
Aug 29, 2023	78.75	79.59	78.22	79.18	5,872,288	+0.36(+0.46%)
Aug 28, 2023	79.06	79.70	78.34	78.82	4,434,433	+0.24(+0.31%)
Aug 25, 2023	77.95	79.07	77.18	78.58	6,610,069	+0.87(+1.12%)
Aug 24, 2023	78.73	78.83	77.46	77.71	5,401,727	-1.04(-1.32%)
Aug 23, 2023	78.85	79.74	78.66	78.75	4,810,466	+0.49(+0.63%)
Aug 22, 2023	78.50	78.96	77.58	78.26	5,183,570	-0.02(-0.03%)
Aug 21, 2023	77.36	78.86	76.73	78.28	5,773,351	+0.86(+1.11%)
Aug 18, 2023	76.06	77.93	75.80	77.42	6,882,276	+0.58(+0.75%)
Aug 17, 2023	78.16	78.16	76.80	76.84	6,473,683	-1.13(-1.45%)
Aug 16, 2023	79.34	79.61	77.72	77.97	7,112,357	-1.74(-2.18%)
Aug 15, 2023	79.83	80.18	78.95	79.71	5,223,464	-0.21(-0.26%)
Aug 14, 2023	79.12	80.14	78.17	79.92	6,574,082	+0.16(+0.20%)
Aug 11, 2023	79.59	80.41	79.29	79.76	4,322,383	-0.07(-0.09%)
Aug 10, 2023	79.28	80.85	79.12	79.83	7,309,660	+0.68(+0.86%)
Aug 09, 2023	79.55	80.15	78.63	79.15	6,422,864	-0.07(-0.09%)
Aug 08, 2023	78.58	79.51	78.19	79.22	8,226,359	+0.64(+0.81%)
Aug 07, 2023	80.89	80.99	78.43	78.58	9,738,934	-2.53(-3.12%)
Aug 04, 2023	81.65	82.17	81.02	81.11	5,895,577	-0.05(-0.06%)
Aug 03, 2023	81.56	82.26	81.12	81.16	5,245,537	-0.79(-0.96%)
Aug 02, 2023	82.52	82.98	81.44	81.94	5,621,949	-1.24(-1.49%)
Aug 01, 2023	83.52	83.61	82.53	83.18	6,824,356	-0.99(-1.17%)
Jul 31, 2023	83.84	84.32	83.40	84.17	4,845,869	+0.48(+0.57%)
Jul 28, 2023	82.38	83.93	82.23	83.69	9,001,334	+2.04(+2.49%)
Jul 27, 2023	83.44	83.44	81.29	81.66	7,218,333	-1.28(-1.54%)
Jul 26, 2023	82.93	83.22	82.50	82.93	4,686,207	-0.11(-0.13%)
Jul 25, 2023	83.26	83.82	82.90	83.04	4,980,487	-0.26(-0.31%)
Jul 24, 2023	84.96	85.23	82.92	83.30	6,634,143	-1.55(-1.82%)
Jul 21, 2023	84.78	85.56	84.04	84.85	5,819,475	+0.64(+0.76%)
Jul 20, 2023	85.32	85.59	84.00	84.21	6,501,596	-1.43(-1.67%)
Jul 19, 2023	85.89	86.66	85.52	85.64	5,450,671	+0.18(+0.21%)
Jul 18, 2023	85.69	86.58	85.32	85.46	5,455,102	-0.18(-0.21%)
Jul 17, 2023	85.04	86.71	84.67	85.64	8,761,163	+1.34(+1.59%)
Jul 14, 2023	84.95	84.95	83.21	84.30	5,021,309	-0.26(-0.31%)
Jul 13, 2023	84.88	85.29	84.41	84.56	4,420,836	-0.10(-0.12%)
Jul 12, 2023	85.07	85.12	84.00	84.66	5,877,501	+0.95(+1.13%)
Jul 11, 2023	83.79	84.02	83.04	83.71	6,078,280	-0.40(-0.47%)
Jul 10, 2023	81.64	84.29	81.42	84.11	7,458,554	+2.45(+3.00%)
Jul 07, 2023	81.75	82.73	81.44	81.67	4,567,034	+0.06(+0.07%)
Jul 06, 2023	82.14	82.31	80.71	81.61	6,331,151	-1.29(-1.55%)
Jul 05, 2023	82.76	83.37	82.24	82.89	4,873,126	+0.07(+0.08%)
Jul 03, 2023	83.03	83.40	82.38	82.82	3,701,637	-0.26(-0.31%)
Jun 30, 2023	83.11	83.81	82.57	83.08	5,061,158	+0.58(+0.70%)
Jun 29, 2023	83.57	83.83	82.36	82.50	6,466,420	-1.36(-1.62%)
Jun 28, 2023	82.80	83.87	82.24	83.86	5,511,294	+1.06(+1.28%)
Jun 27, 2023	83.10	83.25	81.91	82.80	7,860,675	-0.25(-0.30%)
Jun 26, 2023	84.57	84.76	82.86	83.05	7,193,525	-1.95(-2.29%)
Jun 23, 2023	85.89	85.95	84.84	85.00	7,677,719	-1.47(-1.70%)
Jun 22, 2023	86.90	87.37	86.17	86.47	4,732,183	-0.57(-0.65%)
Jun 21, 2023	87.13	87.68	85.76	87.04	6,821,305	-0.48(-0.55%)
Jun 20, 2023	87.22	88.04	86.26	87.52	7,376,342	-0.03(-0.03%)
Jun 16, 2023	89.72	89.96	87.37	87.54	7,867,997	-1.52(-1.70%)