S&P Biotech SPDR (NY: XBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	89.26	90.46	88.50	89.13	9,718,909	+0.17(+0.19%)
May 30, 2024	88.01	89.14	87.61	88.96	9,141,717	+1.48(+1.69%)
May 29, 2024	87.76	87.94	86.98	87.48	9,561,646	-1.65(-1.85%)
May 28, 2024	90.68	90.94	88.19	89.13	9,057,819	+0.30(+0.34%)
May 24, 2024	89.47	90.17	88.66	88.83	6,722,981	-0.49(-0.55%)
May 23, 2024	92.19	92.40	88.66	89.32	9,690,855	-2.85(-3.09%)
May 22, 2024	91.42	93.16	91.30	92.17	7,859,453	+0.60(+0.66%)
May 21, 2024	91.86	92.69	90.88	91.57	6,265,035	-0.70(-0.76%)
May 20, 2024	91.38	92.44	90.90	92.27	5,593,303	+1.09(+1.20%)
May 17, 2024	92.52	93.05	90.85	91.18	7,394,302	-1.41(-1.52%)
May 16, 2024	92.62	92.80	91.41	92.59	7,734,328	-0.02(-0.02%)
May 15, 2024	92.71	93.85	92.28	92.61	12,053,321	+1.83(+2.02%)
May 14, 2024	90.88	92.28	90.24	90.78	10,805,607	+0.90(+1.00%)
May 13, 2024	89.06	90.76	89.00	89.88	10,999,312	+1.74(+1.97%)
May 10, 2024	90.12	90.49	87.68	88.14	8,808,463	-0.84(-0.94%)
May 09, 2024	89.18	89.60	88.28	88.98	7,548,475	-0.13(-0.15%)
May 08, 2024	89.66	89.90	88.32	89.11	12,043,722	-1.32(-1.46%)
May 07, 2024	91.00	91.01	89.55	90.43	7,631,710	-0.15(-0.17%)
May 06, 2024	90.59	91.00	89.62	90.58	8,618,802	+0.60(+0.67%)
May 03, 2024	90.98	91.70	89.78	89.98	11,242,709	+1.64(+1.86%)
May 02, 2024	88.43	88.98	86.91	88.34	10,229,833	+1.01(+1.16%)
May 01, 2024	84.82	89.59	84.70	87.33	17,124,486	+2.71(+3.20%)
Apr 30, 2024	84.71	85.79	84.22	84.62	7,545,373	-0.90(-1.05%)
Apr 29, 2024	84.46	86.40	84.35	85.52	10,494,598	+2.03(+2.43%)
Apr 26, 2024	82.58	83.87	81.63	83.49	10,464,698	+1.27(+1.54%)
Apr 25, 2024	82.45	82.74	81.14	82.22	14,394,288	-1.72(-2.05%)
Apr 24, 2024	85.27	85.42	83.70	83.94	8,784,822	-0.75(-0.89%)
Apr 23, 2024	84.38	86.31	84.21	84.69	13,003,995	+0.94(+1.12%)
Apr 22, 2024	83.50	84.78	82.47	83.75	10,688,433	+0.92(+1.11%)
Apr 19, 2024	83.04	84.38	81.26	82.83	13,784,266	-0.65(-0.78%)
Apr 18, 2024	84.40	84.94	83.38	83.48	11,411,378	-1.17(-1.38%)
Apr 17, 2024	86.19	86.30	84.55	84.65	12,072,467	-0.96(-1.12%)
Apr 16, 2024	85.68	86.49	85.13	85.61	11,282,382	-0.74(-0.86%)
Apr 15, 2024	88.19	88.47	85.71	86.35	12,329,438	-1.80(-2.04%)
Apr 12, 2024	91.03	91.03	87.31	88.15	14,306,227	-3.13(-3.43%)
Apr 11, 2024	91.14	91.61	89.88	91.28	9,969,622	+1.33(+1.48%)
Apr 10, 2024	88.98	90.05	88.61	89.95	17,344,648	-1.69(-1.84%)
Apr 09, 2024	90.67	91.77	90.36	91.64	8,597,445	+1.24(+1.37%)
Apr 08, 2024	90.47	90.61	89.55	90.40	7,236,779	+0.22(+0.24%)
Apr 05, 2024	88.96	91.13	87.93	90.18	10,380,309	+0.69(+0.77%)
Apr 04, 2024	91.77	92.50	89.28	89.49	10,066,238	-1.55(-1.70%)
Apr 03, 2024	90.11	91.41	89.62	91.04	9,102,142	+0.36(+0.40%)
Apr 02, 2024	92.10	92.18	90.37	90.68	14,841,581	-3.17(-3.38%)
Apr 01, 2024	94.34	94.54	92.41	93.85	11,688,203	-1.04(-1.10%)
Mar 28, 2024	95.20	95.28	95.26	94.89	10,295,344	-0.02(-0.02%)
Mar 27, 2024	93.55	94.92	92.45	94.91	12,278,699	+2.22(+2.40%)
Mar 26, 2024	93.88	94.46	92.66	92.69	10,801,175	+0.02(+0.02%)
Mar 25, 2024	93.37	94.47	92.50	92.67	8,749,778	-0.89(-0.95%)
Mar 22, 2024	95.22	95.38	93.50	93.56	10,425,073	-1.64(-1.72%)
Mar 21, 2024	96.50	97.49	95.16	95.20	9,800,668	+0.04(+0.04%)
Mar 20, 2024	93.50	95.59	92.52	95.16	13,228,834	+1.31(+1.40%)
Mar 19, 2024	92.64	94.62	92.15	93.85	10,926,719	+0.90(+0.97%)
Mar 18, 2024	94.57	95.25	92.84	92.95	11,544,712	-1.76(-1.86%)
Mar 15, 2024	94.00	95.78	93.78	94.71	12,508,225	+0.26(+0.28%)
Mar 14, 2024	96.55	97.01	92.95	94.45	16,212,866	-2.65(-2.73%)
Mar 13, 2024	96.26	97.49	95.88	97.10	6,539,424	+0.90(+0.94%)
Mar 12, 2024	96.65	96.92	95.41	96.20	10,483,932	-0.63(-0.65%)
Mar 11, 2024	98.69	99.64	96.47	96.83	9,131,145	-2.12(-2.14%)
Mar 08, 2024	100.07	101.47	97.92	98.95	11,121,035	+0.16(+0.16%)
Mar 07, 2024	100.30	100.56	98.75	98.79	7,477,923	-1.33(-1.33%)
Mar 06, 2024	100.62	100.94	99.33	100.12	9,384,871	+0.66(+0.66%)
Mar 05, 2024	100.20	101.50	98.72	99.46	13,531,365	-1.27(-1.26%)
Mar 04, 2024	103.45	103.46	100.01	100.73	13,931,855	-0.80(-0.79%)
Mar 01, 2024	99.44	102.82	99.11	101.53	16,319,209	+3.11(+3.16%)
Feb 29, 2024	102.69	103.16	98.37	98.42	20,706,450	-3.11(-3.06%)
Feb 28, 2024	102.25	103.52	101.13	101.53	16,737,189	-1.36(-1.32%)
Feb 27, 2024	99.84	103.22	98.88	102.89	23,103,172	+5.55(+5.70%)
Feb 26, 2024	94.65	97.53	94.46	97.34	12,168,167	+2.59(+2.73%)
Feb 23, 2024	94.42	95.50	94.00	94.75	8,854,767	+0.60(+0.64%)
Feb 22, 2024	92.77	94.98	92.21	94.15	10,807,039	+1.68(+1.82%)
Feb 21, 2024	91.96	92.89	91.31	92.47	6,705,292	+0.09(+0.10%)
Feb 20, 2024	92.75	93.84	91.64	92.38	8,943,478	-0.77(-0.83%)
Feb 16, 2024	92.54	94.19	92.08	93.15	11,045,417	-0.12(-0.13%)
Feb 15, 2024	92.08	93.68	91.66	93.27	10,685,260	+2.13(+2.34%)
Feb 14, 2024	90.09	91.44	89.39	91.14	9,980,536	+2.42(+2.73%)
Feb 13, 2024	90.15	90.41	87.89	88.72	17,366,732	-4.38(-4.70%)
Feb 12, 2024	91.18	93.22	90.71	93.10	9,730,732	+2.06(+2.26%)
Feb 09, 2024	89.96	91.32	89.40	91.04	8,526,574	+1.82(+2.04%)
Feb 08, 2024	88.33	89.75	88.01	89.22	8,543,948	+1.15(+1.31%)
Feb 07, 2024	89.55	89.65	88.00	88.07	10,878,758	-1.69(-1.88%)
Feb 06, 2024	87.91	89.88	87.29	89.76	9,805,547	+1.35(+1.53%)
Feb 05, 2024	87.18	88.77	86.39	88.41	11,163,547	+0.44(+0.50%)
Feb 02, 2024	88.11	88.38	86.73	87.97	15,516,980	-1.00(-1.12%)
Feb 01, 2024	88.08	89.64	87.24	88.97	11,743,952	+1.54(+1.76%)
Jan 31, 2024	88.58	90.19	87.43	87.43	15,657,847	-1.34(-1.51%)
Jan 30, 2024	90.38	90.40	88.19	88.77	10,866,068	-2.03(-2.24%)
Jan 29, 2024	88.17	90.94	87.27	90.80	11,002,652	+2.56(+2.90%)
Jan 26, 2024	88.94	89.73	87.95	88.24	8,264,800	-0.26(-0.29%)
Jan 25, 2024	88.64	89.53	88.06	88.50	10,103,053	+0.78(+0.89%)
Jan 24, 2024	90.26	90.41	87.67	87.72	10,122,519	-1.51(-1.69%)
Jan 23, 2024	89.90	90.35	87.75	89.23	9,376,662	+0.22(+0.25%)
Jan 22, 2024	87.69	89.21	87.33	89.01	10,792,791	+1.96(+2.25%)
Jan 19, 2024	87.31	87.57	86.00	87.05	13,253,860	-0.01(-0.01%)
Jan 18, 2024	88.78	88.78	86.11	87.06	11,941,239	-1.28(-1.45%)
Jan 17, 2024	88.01	88.48	87.12	88.34	9,085,627	-0.72(-0.81%)
Jan 16, 2024	89.59	89.64	88.24	89.06	10,898,725	-1.36(-1.50%)
Jan 12, 2024	91.13	92.63	90.19	90.42	10,300,846	-0.05(-0.06%)
Jan 11, 2024	91.50	91.68	89.29	90.47	16,276,168	-2.06(-2.23%)
Jan 10, 2024	93.74	94.28	91.53	92.53	13,328,091	-1.07(-1.14%)
Jan 09, 2024	92.48	94.32	92.00	93.60	12,918,944	+0.18(+0.19%)
Jan 08, 2024	88.45	93.50	87.52	93.42	21,253,082	+4.12(+4.61%)
Jan 05, 2024	88.48	89.53	86.96	89.30	11,413,477	-0.15(-0.17%)
Jan 04, 2024	88.57	90.10	88.12	89.45	9,401,674	+1.25(+1.42%)
Jan 03, 2024	89.57	89.77	87.61	88.20	11,244,684	-2.03(-2.25%)
Jan 02, 2024	88.43	91.72	87.92	90.23	11,777,721	+0.94(+1.05%)
Dec 29, 2023	90.72	90.74	89.26	89.29	9,038,390	-1.57(-1.73%)
Dec 28, 2023	91.00	92.02	90.03	90.86	10,614,583	+0.03(+0.03%)
Dec 27, 2023	90.36	91.00	89.56	90.83	10,037,465	+1.37(+1.53%)
Dec 26, 2023	88.80	89.88	88.14	89.46	10,105,885	+1.84(+2.10%)
Dec 22, 2023	86.20	88.23	86.00	87.62	13,208,588	+2.95(+3.48%)
Dec 21, 2023	84.11	85.17	83.75	84.67	9,745,214	+2.01(+2.43%)
Dec 20, 2023	86.10	86.30	82.58	82.66	11,911,529	-3.84(-4.44%)
Dec 19, 2023	85.17	86.71	85.01	86.50	9,865,453	+2.14(+2.54%)
Dec 18, 2023	85.31	85.68	83.92	84.36	8,189,933	-1.35(-1.57%)
Dec 15, 2023	85.85	86.78	84.66	85.71	10,974,318	+0.24(+0.28%)
Dec 14, 2023	85.26	85.81	84.06	85.47	17,650,822	+1.53(+1.82%)
Dec 13, 2023	80.09	84.02	79.97	83.94	15,663,923	+3.87(+4.83%)
Dec 12, 2023	78.90	80.23	77.77	80.07	8,500,953	+1.22(+1.55%)
Dec 11, 2023	79.18	79.24	77.49	78.85	9,707,111	-0.46(-0.58%)
Dec 08, 2023	80.20	81.12	79.21	79.31	9,326,344	-1.20(-1.49%)
Dec 07, 2023	79.96	80.79	79.55	80.51	10,166,375	+0.98(+1.23%)
Dec 06, 2023	79.32	80.64	78.58	79.53	11,059,340	+0.74(+0.94%)
Dec 05, 2023	78.40	79.43	77.89	78.79	10,904,994	-0.39(-0.49%)
Dec 04, 2023	77.63	79.37	77.20	79.18	12,904,850	+1.36(+1.75%)
Dec 01, 2023	75.53	77.83	74.19	77.82	13,415,273	+2.31(+3.06%)
Nov 30, 2023	75.61	77.18	75.19	75.51	13,446,373	+1.67(+2.26%)
Nov 29, 2023	73.63	75.37	73.44	73.84	10,527,569	+0.82(+1.12%)
Nov 28, 2023	72.94	73.16	72.09	73.02	8,701,735	-0.20(-0.27%)
Nov 27, 2023	73.41	73.49	71.98	73.22	7,397,097	-0.43(-0.58%)
Nov 24, 2023	72.77	74.52	72.77	73.65	4,723,747	+0.86(+1.18%)
Nov 22, 2023	72.90	73.39	72.05	72.79	7,313,763	+0.80(+1.11%)
Nov 21, 2023	72.83	73.42	71.97	71.99	9,989,650	-1.49(-2.03%)
Nov 20, 2023	72.79	74.50	72.43	73.48	10,972,357	+0.83(+1.14%)
Nov 17, 2023	70.74	72.86	70.45	72.65	13,859,802	+2.53(+3.61%)
Nov 16, 2023	71.30	71.48	69.31	70.12	11,616,774	-0.97(-1.36%)
Nov 15, 2023	70.85	73.30	70.60	71.09	15,129,646	+0.19(+0.27%)
Nov 14, 2023	69.68	70.96	69.62	70.90	18,576,568	+3.63(+5.40%)
Nov 13, 2023	66.35	67.27	64.98	67.27	11,868,472	+0.33(+0.49%)
Nov 10, 2023	66.98	67.16	65.49	66.94	10,574,354	+0.36(+0.54%)
Nov 09, 2023	70.03	70.07	66.37	66.58	12,529,262	-2.84(-4.09%)
Nov 08, 2023	71.47	71.67	69.13	69.42	11,674,720	-2.09(-2.92%)
Nov 07, 2023	70.11	71.61	69.60	71.51	12,723,755	+1.64(+2.35%)
Nov 06, 2023	71.76	71.97	69.70	69.87	11,098,917	-1.58(-2.21%)
Nov 03, 2023	69.45	72.07	69.34	71.45	21,436,886	+3.20(+4.69%)
Nov 02, 2023	68.36	68.75	67.92	68.25	12,274,883	+0.66(+0.98%)
Nov 01, 2023	66.46	67.64	66.10	67.59	13,409,495	+1.37(+2.07%)
Oct 31, 2023	64.44	66.37	63.79	66.22	16,210,319	+1.04(+1.60%)
Oct 30, 2023	64.72	65.74	64.59	65.18	9,575,817	+1.07(+1.67%)
Oct 27, 2023	66.39	66.39	64.04	64.11	14,363,658	-2.06(-3.11%)
Oct 26, 2023	65.58	66.63	65.19	66.17	10,560,840	+0.68(+1.04%)
Oct 25, 2023	66.29	66.56	65.45	65.49	7,726,511	-1.59(-2.37%)
Oct 24, 2023	66.04	67.31	66.04	67.08	8,833,910	+1.63(+2.49%)
Oct 23, 2023	66.21	66.53	65.37	65.45	10,612,345	-1.46(-2.18%)
Oct 20, 2023	67.13	67.88	66.57	66.91	9,211,725	-0.17(-0.25%)
Oct 19, 2023	68.52	68.64	66.90	67.08	12,490,837	-1.40(-2.04%)
Oct 18, 2023	69.93	69.96	68.23	68.48	9,370,646	-1.81(-2.57%)
Oct 17, 2023	69.69	71.46	69.58	70.29	9,651,807	+0.09(+0.13%)
Oct 16, 2023	69.60	70.87	68.70	70.20	9,649,860	+0.61(+0.88%)
Oct 13, 2023	68.94	69.74	68.30	69.59	12,896,358	+0.88(+1.28%)
Oct 12, 2023	71.21	71.32	68.47	68.71	12,718,086	-2.60(-3.65%)
Oct 11, 2023	72.24	72.95	70.66	71.31	9,060,593	-0.78(-1.08%)
Oct 10, 2023	71.13	72.48	70.95	72.09	9,504,906	+0.44(+0.61%)
Oct 09, 2023	71.61	71.84	70.44	71.65	9,388,553	-0.57(-0.79%)
Oct 06, 2023	71.58	72.66	71.18	72.22	9,679,590	+0.08(+0.11%)
Oct 05, 2023	69.62	72.37	69.53	72.14	13,730,187	+2.27(+3.25%)
Oct 04, 2023	70.39	70.59	69.08	69.87	12,866,429	-0.67(-0.95%)
Oct 03, 2023	70.30	70.85	69.68	70.54	11,450,619	-0.10(-0.14%)
Oct 02, 2023	72.97	72.97	70.34	70.64	11,773,730	-2.37(-3.25%)
Sep 29, 2023	74.39	74.67	72.79	73.01	10,417,393	-0.75(-1.02%)
Sep 28, 2023	74.00	74.00	72.58	73.76	10,427,869	-0.22(-0.30%)
Sep 27, 2023	73.79	74.75	73.10	73.98	9,763,072	+0.78(+1.07%)
Sep 26, 2023	72.62	74.49	72.56	73.20	12,774,185	+1.33(+1.85%)
Sep 25, 2023	72.49	72.25	71.63	71.87	7,224,300	-1.08(-1.48%)
Sep 22, 2023	73.94	74.21	72.80	72.95	10,335,327	-0.74(-1.00%)
Sep 21, 2023	73.60	74.00	72.81	73.69	10,708,799	-0.64(-0.86%)
Sep 20, 2023	76.19	76.21	74.27	74.33	9,382,756	-1.65(-2.17%)
Sep 19, 2023	76.02	76.20	75.49	75.98	7,412,557	+0.04(+0.05%)
Sep 18, 2023	76.98	77.43	75.58	75.94	7,253,693	-1.16(-1.50%)
Sep 15, 2023	78.11	78.31	76.72	77.10	8,029,205	-1.10(-1.41%)
Sep 14, 2023	78.58	78.80	77.75	78.20	5,145,730	-0.08(-0.10%)
Sep 13, 2023	79.30	80.31	78.23	78.28	6,951,734	-0.84(-1.06%)
Sep 12, 2023	78.75	79.85	78.60	79.12	6,198,881	+0.30(+0.38%)
Sep 11, 2023	78.99	79.20	78.41	78.82	5,222,974	+0.18(+0.23%)
Sep 08, 2023	78.73	79.22	78.21	78.64	4,978,632	-0.11(-0.14%)
Sep 07, 2023	79.21	79.43	78.35	78.75	5,005,433	-1.13(-1.41%)
Sep 06, 2023	79.75	80.23	78.87	79.88	5,192,851	+0.24(+0.30%)
Sep 05, 2023	80.84	81.28	79.50	79.64	6,795,885	-1.48(-1.82%)
Sep 01, 2023	79.73	81.20	79.73	81.12	7,993,182	+1.93(+2.44%)
Aug 31, 2023	79.85	80.14	79.13	79.19	5,016,605	-0.48(-0.60%)
Aug 30, 2023	79.33	79.85	79.00	79.67	5,460,386	+0.39(+0.49%)
Aug 29, 2023	78.85	79.69	78.32	79.28	5,864,992	+0.36(+0.46%)
Aug 28, 2023	79.16	79.80	78.44	78.92	4,428,924	+0.24(+0.30%)
Aug 25, 2023	78.05	79.17	77.28	78.68	6,601,856	+0.87(+1.12%)
Aug 24, 2023	78.83	78.93	77.56	77.81	5,395,015	-1.04(-1.32%)
Aug 23, 2023	78.95	79.84	78.76	78.85	4,804,490	+0.49(+0.63%)
Aug 22, 2023	78.60	79.06	77.68	78.36	5,177,130	-0.02(-0.03%)
Aug 21, 2023	77.46	78.96	76.82	78.38	5,766,178	+0.86(+1.11%)
Aug 18, 2023	76.16	78.03	75.90	77.52	6,873,725	+0.58(+0.75%)
Aug 17, 2023	78.26	78.26	76.90	76.94	6,465,639	-1.13(-1.45%)
Aug 16, 2023	79.44	79.71	77.82	78.07	7,103,520	-1.74(-2.18%)
Aug 15, 2023	79.93	80.28	79.05	79.81	5,216,974	-0.21(-0.26%)
Aug 14, 2023	79.22	80.24	78.27	80.02	6,565,914	+0.16(+0.20%)
Aug 11, 2023	79.69	80.51	79.39	79.86	4,317,013	-0.07(-0.09%)
Aug 10, 2023	79.38	80.95	79.22	79.93	7,300,578	+0.68(+0.86%)
Aug 09, 2023	79.65	80.25	78.73	79.25	6,414,883	-0.07(-0.09%)
Aug 08, 2023	78.68	79.61	78.29	79.32	8,216,138	+0.64(+0.81%)
Aug 07, 2023	80.99	81.09	78.53	78.68	9,726,834	-2.53(-3.12%)
Aug 04, 2023	81.75	82.28	81.12	81.21	5,888,252	-0.05(-0.06%)
Aug 03, 2023	81.66	82.37	81.22	81.26	5,239,020	-0.79(-0.96%)
Aug 02, 2023	82.63	83.09	81.54	82.05	5,614,964	-1.24(-1.49%)
Aug 01, 2023	83.63	83.72	82.64	83.29	6,815,877	-0.99(-1.17%)
Jul 31, 2023	83.95	84.43	83.51	84.28	4,839,848	+0.48(+0.57%)
Jul 28, 2023	82.49	84.03	82.34	83.80	8,990,150	+2.04(+2.49%)
Jul 27, 2023	83.55	83.55	81.39	81.76	7,209,365	-1.28(-1.54%)
Jul 26, 2023	83.04	83.33	82.61	83.04	4,680,384	-0.11(-0.13%)
Jul 25, 2023	83.37	83.93	83.00	83.15	4,974,299	-0.26(-0.31%)
Jul 24, 2023	85.07	85.34	83.03	83.41	6,625,900	-1.55(-1.82%)
Jul 21, 2023	84.89	85.67	84.15	84.96	5,812,245	+0.64(+0.76%)
Jul 20, 2023	85.43	85.70	84.11	84.32	6,493,518	-1.43(-1.67%)
Jul 19, 2023	86.00	86.77	85.63	85.75	5,443,899	+0.18(+0.21%)
Jul 18, 2023	85.80	86.69	85.43	85.57	5,448,324	-0.18(-0.21%)
Jul 17, 2023	85.15	86.82	84.78	85.75	8,750,278	+1.34(+1.59%)
Jul 14, 2023	85.06	85.06	83.32	84.41	5,015,070	-0.26(-0.31%)
Jul 13, 2023	84.99	85.40	84.52	84.67	4,415,344	-0.10(-0.12%)
Jul 12, 2023	85.18	85.23	84.11	84.77	5,870,198	+0.95(+1.13%)
Jul 11, 2023	83.90	84.13	83.14	83.82	6,070,728	-0.40(-0.47%)
Jul 10, 2023	81.74	84.39	81.52	84.22	7,449,287	+2.45(+3.00%)
Jul 07, 2023	81.86	82.84	81.54	81.77	4,561,359	+0.06(+0.07%)
Jul 06, 2023	82.25	82.42	80.81	81.71	6,323,284	-1.29(-1.55%)
Jul 05, 2023	82.87	83.48	82.35	83.00	4,867,072	+0.07(+0.08%)
Jul 03, 2023	83.14	83.51	82.49	82.93	3,697,038	-0.26(-0.31%)
Jun 30, 2023	83.22	83.92	82.68	83.19	5,054,870	+0.58(+0.70%)
Jun 29, 2023	83.68	83.94	82.46	82.61	6,458,385	-1.36(-1.62%)
Jun 28, 2023	82.91	83.98	82.35	83.97	5,504,446	+1.06(+1.28%)
Jun 27, 2023	83.21	83.36	82.02	82.91	7,850,909	-0.25(-0.30%)
Jun 26, 2023	84.68	84.87	82.97	83.16	7,184,587	-1.95(-2.29%)
Jun 23, 2023	86.00	86.06	84.95	85.11	7,668,179	-1.47(-1.70%)
Jun 22, 2023	87.01	87.48	86.28	86.58	4,726,303	-0.57(-0.65%)
Jun 21, 2023	87.24	87.79	85.87	87.15	6,812,830	-0.48(-0.55%)
Jun 20, 2023	87.33	88.15	86.37	87.63	7,367,177	-0.03(-0.03%)
Jun 16, 2023	89.83	90.07	87.48	87.65	7,858,221	-1.52(-1.70%)