Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	136.50	138.16	135.58	137.59	196,376	+1.22(+0.89%)
May 30, 2023	137.20	137.87	136.28	136.38	141,877	-0.52(-0.38%)
May 26, 2023	136.78	137.01	135.66	136.89	228,068	+0.08(+0.06%)
May 25, 2023	138.40	138.40	135.89	136.82	213,819	-1.93(-1.39%)
May 24, 2023	139.44	139.58	138.50	138.74	168,976	-0.85(-0.61%)
May 23, 2023	139.56	141.04	139.47	139.59	113,330	-0.39(-0.28%)
May 22, 2023	140.21	140.91	139.44	139.98	119,840	+0.07(+0.05%)
May 19, 2023	140.30	141.45	139.81	139.91	109,281	-0.19(-0.14%)
May 18, 2023	139.84	140.28	139.05	140.11	199,895	-0.51(-0.36%)
May 17, 2023	141.31	141.35	140.05	140.61	167,667	-0.31(-0.22%)
May 16, 2023	143.88	144.17	140.93	140.93	130,342	-3.17(-2.20%)
May 15, 2023	146.29	146.44	143.55	144.10	111,905	-1.80(-1.23%)
May 12, 2023	145.74	146.63	145.07	145.90	101,165	+0.85(+0.58%)
May 11, 2023	146.28	146.60	144.43	145.05	94,652	-1.59(-1.08%)
May 10, 2023	146.07	146.95	145.17	146.64	140,133	+1.41(+0.97%)
May 09, 2023	144.99	145.70	144.29	145.23	62,838	-0.22(-0.15%)
May 08, 2023	145.77	146.68	145.06	145.45	73,540	-0.37(-0.25%)
May 05, 2023	144.56	146.05	144.56	145.82	81,409	+0.95(+0.66%)
May 04, 2023	144.01	145.29	142.82	144.87	118,320	+1.02(+0.71%)
May 03, 2023	144.60	145.78	143.70	143.85	74,189	-0.38(-0.26%)
May 02, 2023	145.85	146.03	143.25	144.23	131,928	-1.79(-1.23%)
May 01, 2023	145.43	147.32	145.43	146.02	105,239	+0.23(+0.16%)
Apr 28, 2023	145.84	146.61	145.06	145.78	163,798	-0.21(-0.15%)
Apr 27, 2023	144.53	146.09	144.53	146.00	111,075	+1.69(+1.17%)
Apr 26, 2023	147.08	147.08	144.10	144.30	91,925	-3.43(-2.32%)
Apr 25, 2023	147.59	148.53	147.36	147.73	121,238	-0.31(-0.21%)
Apr 24, 2023	147.32	148.25	146.60	148.04	121,634	+0.71(+0.48%)
Apr 21, 2023	147.56	148.34	146.53	147.33	70,062	+0.44(+0.30%)
Apr 20, 2023	146.88	147.41	146.08	146.89	85,590	-0.08(-0.05%)
Apr 19, 2023	146.09	147.26	146.00	146.97	87,816	+1.09(+0.75%)
Apr 18, 2023	146.77	146.92	145.25	145.88	86,337	-0.75(-0.51%)
Apr 17, 2023	146.01	146.91	145.26	146.63	135,160	+0.85(+0.58%)
Apr 14, 2023	146.65	146.82	145.17	145.78	230,723	-1.75(-1.19%)
Apr 13, 2023	146.97	147.97	144.83	147.54	189,083	+0.02(+0.01%)
Apr 12, 2023	148.13	148.70	147.14	147.52	136,098	-0.24(-0.16%)
Apr 11, 2023	147.50	148.18	147.12	147.76	116,688	+0.14(+0.09%)
Apr 10, 2023	147.08	147.67	145.72	147.62	204,318	-0.27(-0.18%)
Apr 06, 2023	147.55	148.05	146.47	147.90	127,667	+1.01(+0.69%)
Apr 05, 2023	143.63	147.13	143.63	146.88	173,263	+3.70(+2.58%)
Apr 04, 2023	142.52	143.36	142.13	143.18	145,734	+0.65(+0.46%)
Apr 03, 2023	143.13	143.53	141.90	142.53	170,615	-1.10(-0.77%)
Mar 31, 2023	142.73	143.65	142.19	143.63	159,369	+1.13(+0.79%)
Mar 30, 2023	142.25	143.18	141.72	142.50	208,059	+0.57(+0.40%)
Mar 29, 2023	140.66	142.08	140.66	141.93	186,955	+1.97(+1.41%)
Mar 28, 2023	139.34	141.29	139.34	139.96	255,670	+0.47(+0.33%)
Mar 27, 2023	139.82	140.64	139.26	139.49	112,842	+0.13(+0.09%)
Mar 24, 2023	134.99	139.37	134.99	139.37	147,044	+4.28(+3.17%)
Mar 23, 2023	136.71	137.75	134.48	135.09	176,888	-1.48(-1.08%)
Mar 22, 2023	139.14	139.84	136.56	136.57	230,905	-2.78(-2.00%)
Mar 21, 2023	142.43	142.43	137.71	139.35	158,686	-2.84(-2.00%)
Mar 20, 2023	141.25	142.58	141.25	142.19	220,198	+1.20(+0.85%)
Mar 17, 2023	142.12	142.12	139.99	140.99	135,272	-1.40(-0.98%)
Mar 16, 2023	140.92	143.06	140.65	142.39	134,470	+0.97(+0.68%)
Mar 15, 2023	139.02	142.10	138.69	141.42	430,896	+1.63(+1.17%)
Mar 14, 2023	139.06	140.82	138.39	139.79	181,933	+2.05(+1.49%)
Mar 13, 2023	135.43	140.79	135.43	137.75	218,856	+1.84(+1.36%)
Mar 10, 2023	138.44	138.66	135.16	135.90	231,714	-2.18(-1.58%)
Mar 09, 2023	139.55	140.84	137.82	138.08	136,876	-1.19(-0.85%)
Mar 08, 2023	138.14	139.54	137.93	139.27	115,110	+1.05(+0.76%)
Mar 07, 2023	140.44	140.99	137.70	138.22	184,241	-2.21(-1.58%)
Mar 06, 2023	139.78	140.87	139.70	140.43	161,760	+0.73(+0.53%)
Mar 03, 2023	137.96	139.76	136.90	139.70	134,799	+2.21(+1.61%)
Mar 02, 2023	134.83	137.55	134.73	137.48	196,079	+2.24(+1.66%)
Mar 01, 2023	137.02	137.02	134.59	135.24	376,658	-2.14(-1.56%)
Feb 28, 2023	139.12	139.84	137.37	137.39	427,947	-2.30(-1.65%)
Feb 27, 2023	141.22	142.65	139.46	139.69	255,113	-0.88(-0.63%)
Feb 24, 2023	139.64	141.07	138.91	140.56	335,990	-0.09(-0.06%)
Feb 23, 2023	141.72	141.95	140.02	140.65	161,631	-0.69(-0.49%)
Feb 22, 2023	141.85	142.92	141.09	141.34	96,317	-0.52(-0.37%)
Feb 21, 2023	143.52	143.80	141.72	141.86	173,530	-2.78(-1.92%)
Feb 17, 2023	142.93	145.20	142.32	144.64	207,837	+1.64(+1.15%)
Feb 16, 2023	142.73	143.57	141.55	143.00	162,867	-0.98(-0.68%)
Feb 15, 2023	142.42	144.08	142.42	143.97	91,292	+0.92(+0.64%)
Feb 14, 2023	143.66	144.60	142.43	143.06	105,038	-0.78(-0.54%)
Feb 13, 2023	142.99	144.17	142.99	143.84	214,561	+0.92(+0.64%)
Feb 10, 2023	140.43	143.08	140.27	142.92	169,199	+2.69(+1.92%)
Feb 09, 2023	142.55	143.27	140.00	140.23	300,423	-1.95(-1.37%)
Feb 08, 2023	143.94	143.94	141.64	142.18	135,032	-2.54(-1.75%)
Feb 07, 2023	144.29	145.17	142.75	144.72	219,203	-0.09(-0.06%)
Feb 06, 2023	143.25	144.91	142.98	144.80	92,611	+0.97(+0.67%)
Feb 03, 2023	145.78	146.11	141.90	143.84	199,438	-2.80(-1.91%)
Feb 02, 2023	146.61	148.16	145.43	146.64	248,709	+0.43(+0.30%)
Feb 01, 2023	145.20	147.19	144.22	146.21	215,314	+0.45(+0.31%)
Jan 31, 2023	144.84	145.78	143.40	145.76	150,870	+1.25(+0.87%)
Jan 30, 2023	144.70	146.12	144.41	144.50	148,662	-0.80(-0.55%)
Jan 27, 2023	144.96	145.89	144.49	145.31	134,456	-0.03(-0.02%)
Jan 26, 2023	144.32	145.40	143.96	145.34	125,561	+0.56(+0.39%)
Jan 25, 2023	144.72	145.12	143.42	144.78	136,512	-1.78(-1.21%)
Jan 24, 2023	145.96	146.98	144.19	146.55	127,337	+0.71(+0.49%)
Jan 23, 2023	145.38	147.19	144.69	145.84	305,610	+0.14(+0.10%)
Jan 20, 2023	144.85	145.77	143.04	145.69	130,064	+0.81(+0.56%)
Jan 19, 2023	145.94	146.35	144.58	144.88	196,723	-1.47(-1.00%)
Jan 18, 2023	150.43	150.43	146.21	146.35	128,685	-3.49(-2.33%)
Jan 17, 2023	150.15	151.32	149.67	149.84	276,160	-0.30(-0.20%)
Jan 13, 2023	149.93	150.64	149.12	150.13	167,242	-0.77(-0.51%)
Jan 12, 2023	151.88	151.97	150.63	150.91	129,380	-0.66(-0.43%)
Jan 11, 2023	150.39	151.74	150.39	151.56	272,960	+1.23(+0.82%)
Jan 10, 2023	149.92	150.38	148.67	150.34	122,433	+0.21(+0.14%)
Jan 09, 2023	149.28	151.31	148.97	150.12	125,677	+0.85(+0.57%)
Jan 06, 2023	147.49	149.94	147.49	149.28	115,516	+2.98(+2.04%)
Jan 05, 2023	148.49	148.75	145.96	146.29	149,047	-3.29(-2.20%)
Jan 04, 2023	148.95	150.75	148.68	149.58	196,339	+1.46(+0.98%)
Jan 03, 2023	148.71	149.03	146.19	148.13	318,481	+0.03(+0.02%)
Dec 30, 2022	149.60	149.67	146.89	148.10	164,605	-1.64(-1.10%)
Dec 29, 2022	149.14	150.45	149.14	149.74	96,616	+1.16(+0.78%)
Dec 28, 2022	150.00	150.87	148.39	148.58	158,420	-1.32(-0.88%)
Dec 27, 2022	149.05	150.21	148.52	149.90	96,013	+0.87(+0.58%)
Dec 23, 2022	147.18	149.08	147.18	149.03	82,273	+1.46(+0.99%)
Dec 22, 2022	147.92	148.16	145.17	147.58	235,653	-0.99(-0.67%)
Dec 21, 2022	147.09	148.57	147.04	148.57	167,357	+2.05(+1.40%)
Dec 20, 2022	146.40	147.17	145.49	146.52	175,649	+0.11(+0.07%)
Dec 19, 2022	146.76	147.63	145.50	146.42	403,447	-0.52(-0.35%)
Dec 16, 2022	148.14	148.14	145.17	146.94	240,643	-2.50(-1.67%)
Dec 15, 2022	150.43	150.85	148.90	149.44	143,559	-1.99(-1.32%)
Dec 14, 2022	151.96	153.74	150.47	151.43	120,252	-0.14(-0.10%)
Dec 13, 2022	153.33	154.02	150.08	151.58	268,900	+0.50(+0.33%)
Dec 12, 2022	149.02	151.15	148.13	151.08	183,787	+3.08(+2.08%)
Dec 09, 2022	148.16	149.12	147.83	148.00	186,656	-0.68(-0.46%)
Dec 08, 2022	147.82	149.15	147.38	148.68	101,672	+0.87(+0.59%)
Dec 07, 2022	148.19	149.49	147.27	147.81	259,560	-0.56(-0.37%)
Dec 06, 2022	147.49	148.41	146.76	148.37	142,188	+0.89(+0.60%)
Dec 05, 2022	147.47	148.02	147.01	147.47	374,015	-0.97(-0.65%)
Dec 02, 2022	147.62	148.80	146.97	148.44	153,534	-0.65(-0.44%)
Dec 01, 2022	150.32	151.42	148.73	149.09	195,065	-0.41(-0.28%)
Nov 30, 2022	145.60	149.64	145.56	149.51	130,741	+3.61(+2.48%)
Nov 29, 2022	146.46	146.46	145.12	145.89	125,030	-1.07(-0.73%)
Nov 28, 2022	147.52	147.75	146.37	146.97	134,199	-1.68(-1.13%)
Nov 25, 2022	148.02	148.98	148.02	148.65	181,089	+0.97(+0.66%)
Nov 23, 2022	145.93	147.68	145.75	147.68	83,466	+1.52(+1.04%)
Nov 22, 2022	145.55	146.92	145.18	146.15	155,189	+1.26(+0.87%)
Nov 21, 2022	143.69	145.19	143.69	144.90	564,609	+0.80(+0.56%)
Nov 18, 2022	142.10	144.28	142.10	144.09	118,459	+2.97(+2.11%)
Nov 17, 2022	142.09	142.09	140.44	141.12	135,755	-2.46(-1.72%)
Nov 16, 2022	142.52	144.23	142.50	143.58	180,484	+1.18(+0.83%)
Nov 15, 2022	142.20	143.36	140.74	142.41	353,178	+1.50(+1.07%)
Nov 14, 2022	142.31	143.23	140.81	140.90	165,024	-1.64(-1.15%)
Nov 11, 2022	144.15	144.15	141.26	142.54	260,249	-1.50(-1.04%)
Nov 10, 2022	141.16	144.25	139.81	144.04	248,975	+6.47(+4.70%)
Nov 09, 2022	138.00	139.07	137.31	137.57	138,273	-1.08(-0.78%)
Nov 08, 2022	137.93	139.44	137.48	138.66	218,801	+0.98(+0.71%)
Nov 07, 2022	140.01	140.01	135.53	137.68	317,383	-2.46(-1.76%)
Nov 04, 2022	139.59	140.75	137.85	140.14	214,307	+0.84(+0.61%)
Nov 03, 2022	137.51	140.45	136.97	139.30	168,360	+0.54(+0.39%)
Nov 02, 2022	139.78	142.56	138.72	138.76	242,223	-1.43(-1.02%)
Nov 01, 2022	140.34	140.90	139.18	140.19	227,939	+0.52(+0.37%)
Oct 31, 2022	140.57	140.96	138.88	139.67	474,828	-1.23(-0.87%)
Oct 28, 2022	137.68	141.16	137.68	140.90	197,107	+3.62(+2.64%)
Oct 27, 2022	136.76	138.72	136.76	137.28	275,135	+1.14(+0.84%)
Oct 26, 2022	136.63	137.39	135.67	136.14	203,776	+0.05(+0.04%)
Oct 25, 2022	133.54	136.45	133.54	136.09	321,435	+2.74(+2.06%)
Oct 24, 2022	132.93	134.38	132.03	133.35	199,909	+1.01(+0.76%)
Oct 21, 2022	130.31	133.27	129.70	132.34	303,175	+2.34(+1.80%)
Oct 20, 2022	133.14	133.22	129.36	130.00	335,789	-3.31(-2.48%)
Oct 19, 2022	133.24	134.17	132.17	133.31	257,284	-1.70(-1.26%)
Oct 18, 2022	135.04	135.74	133.79	135.02	418,649	+2.34(+1.76%)
Oct 17, 2022	131.57	133.90	131.57	132.68	380,508	+2.72(+2.09%)
Oct 14, 2022	133.17	133.53	129.25	129.96	651,152	-1.81(-1.38%)
Oct 13, 2022	126.72	132.26	126.24	131.77	746,406	+3.15(+2.45%)
Oct 12, 2022	132.68	132.76	128.55	128.61	632,594	-4.31(-3.24%)
Oct 11, 2022	132.66	134.54	132.00	132.93	457,722	-0.15(-0.11%)
Oct 10, 2022	133.19	134.51	132.99	133.08	641,484	+0.25(+0.19%)
Oct 07, 2022	135.26	135.62	132.03	132.83	418,952	-2.90(-2.13%)
Oct 06, 2022	139.51	139.68	135.61	135.73	441,447	-4.47(-3.19%)
Oct 05, 2022	141.59	141.59	138.68	140.20	336,852	-3.17(-2.21%)
Oct 04, 2022	141.35	143.42	140.64	143.37	340,902	+3.02(+2.15%)
Oct 03, 2022	138.26	141.14	137.64	140.35	544,107	+4.02(+2.95%)
Sep 30, 2022	139.40	139.83	136.08	136.34	936,193	-2.61(-1.88%)
Sep 29, 2022	143.88	144.10	138.61	138.95	500,636	-5.62(-3.89%)
Sep 28, 2022	144.34	145.51	142.79	144.57	521,423	+1.67(+1.17%)
Sep 27, 2022	146.31	146.65	142.27	142.90	462,422	-2.70(-1.85%)
Sep 26, 2022	148.29	148.91	144.16	145.60	501,619	-3.38(-2.27%)
Sep 23, 2022	149.34	149.47	147.06	148.98	376,218	-2.02(-1.33%)
Sep 22, 2022	151.24	151.81	150.07	151.00	548,065	-0.45(-0.29%)
Sep 21, 2022	154.28	155.50	151.44	151.44	350,855	-2.14(-1.39%)
Sep 20, 2022	154.58	154.77	152.54	153.58	200,063	-2.21(-1.42%)
Sep 19, 2022	153.07	155.79	152.87	155.79	159,608	+2.03(+1.32%)
Sep 16, 2022	153.96	154.77	153.49	153.75	292,478	-0.53(-0.35%)
Sep 15, 2022	156.59	156.64	153.87	154.28	263,643	-3.73(-2.36%)
Sep 14, 2022	156.83	158.83	156.72	158.02	148,540	+1.40(+0.89%)
Sep 13, 2022	159.37	159.72	155.99	156.62	287,998	-4.35(-2.70%)
Sep 12, 2022	159.75	161.11	159.38	160.97	210,661	+1.61(+1.01%)
Sep 09, 2022	159.56	160.19	158.40	159.37	122,952	+0.60(+0.38%)
Sep 08, 2022	158.21	159.69	157.93	158.77	163,036	-0.11(-0.07%)
Sep 07, 2022	154.78	158.99	154.78	158.88	219,303	+4.71(+3.06%)
Sep 06, 2022	154.74	156.18	153.81	154.17	206,990	+0.15(+0.10%)
Sep 02, 2022	156.07	157.32	153.55	154.02	183,845	-1.50(-0.97%)
Sep 01, 2022	153.03	155.73	153.01	155.52	365,586	+2.05(+1.34%)
Aug 31, 2022	154.47	155.36	153.41	153.47	123,109	-0.88(-0.57%)
Aug 30, 2022	157.01	157.01	153.86	154.34	162,910	-2.43(-1.55%)
Aug 29, 2022	155.52	157.80	154.67	156.77	121,647	+0.40(+0.26%)
Aug 26, 2022	158.90	159.28	156.23	156.38	156,122	-2.41(-1.52%)
Aug 25, 2022	158.03	158.79	156.94	158.79	235,229	+1.09(+0.69%)
Aug 24, 2022	157.08	157.77	156.54	157.70	128,119	+0.56(+0.36%)
Aug 23, 2022	158.03	158.09	156.55	157.13	135,535	-1.04(-0.65%)
Aug 22, 2022	159.62	159.78	157.69	158.17	261,773	-2.20(-1.37%)
Aug 19, 2022	160.42	161.07	159.79	160.37	276,989	-0.21(-0.13%)
Aug 18, 2022	160.09	161.01	160.04	160.57	173,816	+0.51(+0.32%)
Aug 17, 2022	159.75	160.58	159.53	160.06	237,578	-0.18(-0.11%)
Aug 16, 2022	159.60	160.85	159.50	160.24	230,051	+0.27(+0.17%)
Aug 15, 2022	158.19	160.07	158.11	159.98	269,026	+1.45(+0.92%)
Aug 12, 2022	156.85	158.58	156.71	158.52	128,285	+2.55(+1.63%)
Aug 11, 2022	156.37	157.46	155.54	155.98	203,722	-0.01(-0.01%)
Aug 10, 2022	156.18	156.18	154.88	155.99	172,672	+0.77(+0.50%)
Aug 09, 2022	153.93	155.40	153.93	155.22	173,364	+1.61(+1.05%)
Aug 08, 2022	154.38	155.03	152.91	153.61	229,216	+0.38(+0.25%)
Aug 05, 2022	153.46	153.99	151.91	153.23	324,156	-0.72(-0.47%)
Aug 04, 2022	153.61	154.97	153.20	153.95	203,359	+0.23(+0.15%)
Aug 03, 2022	152.80	153.97	150.26	153.72	339,633	+0.90(+0.59%)
Aug 02, 2022	153.44	154.59	152.72	152.82	319,783	-0.28(-0.19%)
Aug 01, 2022	152.41	153.21	151.57	153.11	584,733	+0.08(+0.05%)
Jul 29, 2022	151.65	153.61	151.63	153.03	468,813	+1.29(+0.85%)
Jul 28, 2022	149.07	152.00	149.06	151.74	305,517	+5.06(+3.45%)
Jul 27, 2022	146.28	146.96	145.46	146.67	184,584	+0.27(+0.18%)
Jul 26, 2022	145.45	146.81	145.45	146.41	587,526	+0.80(+0.55%)
Jul 25, 2022	143.75	145.61	143.27	145.61	149,734	+1.93(+1.34%)
Jul 22, 2022	142.74	144.24	142.57	143.68	139,977	+1.81(+1.28%)
Jul 21, 2022	141.84	141.96	140.45	141.87	190,280	+0.24(+0.17%)
Jul 20, 2022	143.78	143.78	141.44	141.63	274,451	-1.86(-1.30%)
Jul 19, 2022	143.22	144.11	142.94	143.49	169,085	+1.05(+0.74%)
Jul 18, 2022	144.12	144.12	142.34	142.44	184,404	-1.85(-1.28%)
Jul 15, 2022	143.99	144.36	141.74	144.29	148,593	+0.58(+0.40%)
Jul 14, 2022	141.69	143.98	141.40	143.71	169,075	-0.10(-0.07%)
Jul 13, 2022	143.11	145.18	142.96	143.81	208,335	-0.47(-0.32%)
Jul 12, 2022	144.61	145.93	143.72	144.28	188,488	-0.71(-0.49%)
Jul 11, 2022	143.86	145.18	143.35	144.99	141,590	+0.72(+0.50%)
Jul 08, 2022	144.62	144.77	143.79	144.27	163,796	-0.44(-0.30%)
Jul 07, 2022	145.28	145.97	144.53	144.71	128,708	-0.05(-0.03%)
Jul 06, 2022	143.75	146.01	142.73	144.75	282,402	+1.45(+1.01%)
Jul 05, 2022	148.02	148.09	140.99	143.30	282,375	-5.14(-3.46%)
Jul 01, 2022	145.00	148.57	144.94	148.44	305,427	+3.68(+2.54%)
Jun 30, 2022	142.23	145.80	142.23	144.76	347,860	+1.46(+1.02%)
Jun 29, 2022	143.42	143.89	142.37	143.30	259,742	-0.12(-0.09%)
Jun 28, 2022	144.44	145.51	143.19	143.42	288,873	-0.51(-0.36%)
Jun 27, 2022	142.62	144.22	142.06	143.94	235,088	+1.31(+0.92%)
Jun 24, 2022	140.87	142.96	140.49	142.63	154,966	+2.43(+1.74%)
Jun 23, 2022	137.82	140.41	137.82	140.19	361,570	+3.03(+2.21%)
Jun 22, 2022	134.92	138.09	134.92	137.16	258,273	+1.41(+1.04%)
Jun 21, 2022	133.96	136.47	133.52	135.76	301,555	+2.37(+1.77%)
Jun 17, 2022	134.59	135.74	132.35	133.39	388,528	-1.13(-0.84%)
Jun 16, 2022	135.40	135.48	133.57	134.52	532,819	-2.73(-1.99%)
Jun 15, 2022	137.23	139.33	135.65	137.26	1,133,182	+0.95(+0.70%)
Jun 14, 2022	140.08	140.38	134.76	136.31	648,243	-3.56(-2.55%)
Jun 13, 2022	144.92	144.96	139.22	139.87	459,789	-6.88(-4.69%)
Jun 10, 2022	146.38	147.93	145.50	146.76	227,662	-1.14(-0.77%)
Jun 09, 2022	151.35	151.90	147.81	147.90	257,568	-3.55(-2.34%)
Jun 08, 2022	153.69	153.69	151.11	151.44	162,027	-2.88(-1.86%)
Jun 07, 2022	152.98	154.41	152.15	154.32	133,068	+0.91(+0.60%)
Jun 06, 2022	153.94	154.37	153.15	153.41	155,337	+0.81(+0.53%)
Jun 03, 2022	152.86	153.47	152.37	152.59	144,972	-0.70(-0.46%)
Jun 02, 2022	152.97	153.48	149.91	153.29	192,535	+1.09(+0.71%)