Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	90.03	92.35	89.67	92.24	3,590,658	+2.26(+2.51%)
May 28, 2020	89.03	90.70	88.31	89.98	2,827,934	+1.93(+2.20%)
May 27, 2020	89.98	90.09	87.15	88.05	3,637,603	-1.33(-1.49%)
May 26, 2020	90.43	90.76	89.17	89.37	2,835,806	+0.44(+0.49%)
May 22, 2020	88.36	89.00	87.65	88.94	1,842,458	+0.86(+0.98%)
May 21, 2020	88.40	88.89	87.30	88.07	2,527,825	-0.56(-0.63%)
May 20, 2020	89.21	89.50	88.29	88.63	3,903,210	+0.46(+0.53%)
May 19, 2020	90.59	91.19	87.91	88.17	2,800,693	-2.88(-3.17%)
May 18, 2020	90.35	91.75	89.53	91.05	3,028,302	+2.40(+2.71%)
May 15, 2020	88.13	89.24	87.90	88.65	2,736,854	+0.21(+0.24%)
May 14, 2020	87.04	88.46	86.32	88.44	2,583,542	-0.05(-0.05%)
May 13, 2020	87.42	89.15	86.70	88.49	3,513,832	+0.71(+0.81%)
May 12, 2020	89.78	89.82	87.74	87.78	2,767,167	-1.47(-1.65%)
May 11, 2020	88.42	89.46	87.92	89.25	3,248,252	+0.55(+0.62%)
May 08, 2020	89.78	89.82	87.99	88.70	2,242,263	+0.41(+0.46%)
May 07, 2020	88.20	89.80	87.84	88.29	2,176,800	+1.28(+1.47%)
May 06, 2020	88.53	88.62	86.93	87.01	2,444,941	-1.17(-1.32%)
May 05, 2020	85.22	88.95	85.06	88.18	2,822,351	+3.13(+3.68%)
May 04, 2020	83.61	85.84	83.00	85.05	3,179,286	+0.95(+1.13%)
May 01, 2020	83.99	85.97	83.58	84.10	3,190,641	-0.74(-0.87%)
Apr 30, 2020	85.40	87.12	84.44	84.84	3,968,895	-1.19(-1.38%)
Apr 29, 2020	86.97	87.50	85.89	86.03	2,166,357	+0.39(+0.45%)
Apr 28, 2020	88.69	89.34	85.51	85.64	2,459,762	-1.95(-2.23%)
Apr 27, 2020	85.37	87.81	85.17	87.59	2,397,348	+3.25(+3.86%)
Apr 24, 2020	84.61	84.73	83.28	84.34	1,902,344	+0.40(+0.47%)
Apr 23, 2020	84.48	85.66	83.60	83.94	2,324,391	-0.65(-0.77%)
Apr 22, 2020	84.17	85.41	82.55	84.59	2,358,914	+1.57(+1.90%)
Apr 21, 2020	83.31	84.40	82.27	83.02	3,325,994	-1.77(-2.09%)
Apr 20, 2020	86.15	87.00	83.64	84.79	4,558,088	-0.95(-1.11%)
Apr 17, 2020	85.09	85.88	83.34	85.74	4,063,951	+2.18(+2.61%)
Apr 16, 2020	82.18	83.88	81.57	83.56	2,820,995	+1.75(+2.14%)
Apr 15, 2020	81.59	82.27	81.00	81.80	3,672,397	-0.71(-0.86%)
Apr 14, 2020	82.24	82.99	81.72	82.52	3,532,693	+1.73(+2.14%)
Apr 13, 2020	82.22	82.22	80.31	80.79	2,635,069	-2.09(-2.52%)
Apr 09, 2020	81.76	83.34	81.43	82.88	4,518,476	+1.93(+2.39%)
Apr 08, 2020	78.90	81.53	78.06	80.94	3,702,983	+2.88(+3.69%)
Apr 07, 2020	82.68	82.68	77.88	78.06	4,934,867	-2.02(-2.52%)
Apr 06, 2020	79.23	81.24	78.20	80.08	4,352,381	+3.26(+4.25%)
Apr 03, 2020	76.68	78.67	76.55	76.82	5,200,423	-0.14(-0.18%)
Apr 02, 2020	74.93	77.20	73.19	76.96	3,124,192	+1.74(+2.31%)
Apr 01, 2020	73.39	75.99	73.39	75.22	3,404,559	-1.37(-1.78%)
Mar 31, 2020	78.30	78.68	76.15	76.59	4,022,984	-2.90(-3.65%)
Mar 30, 2020	77.84	80.14	77.07	79.49	5,027,969	+2.43(+3.15%)
Mar 27, 2020	73.66	80.00	73.33	77.06	4,891,818	+1.36(+1.79%)
Mar 26, 2020	71.52	76.54	71.52	75.71	4,924,344	+5.03(+7.11%)
Mar 25, 2020	69.70	73.54	68.77	70.68	4,800,607	+0.82(+1.17%)
Mar 24, 2020	66.68	70.33	66.29	69.86	5,378,507	+6.46(+10.19%)
Mar 23, 2020	68.52	68.68	60.24	63.40	7,183,968	-5.82(-8.41%)
Mar 20, 2020	69.97	70.28	65.27	69.23	8,922,452	-0.65(-0.94%)
Mar 19, 2020	66.42	71.08	60.81	69.88	5,802,155	+3.41(+5.14%)
Mar 18, 2020	68.97	69.79	62.64	66.47	8,583,538	-6.36(-8.74%)
Mar 17, 2020	71.90	74.81	69.91	72.83	7,494,398	+2.52(+3.59%)
Mar 16, 2020	71.16	75.83	69.07	70.31	6,106,512	-8.24(-10.49%)
Mar 13, 2020	75.39	78.71	72.56	78.55	7,765,506	+7.10(+9.93%)
Mar 12, 2020	76.01	78.48	71.31	71.45	6,934,563	-10.01(-12.29%)
Mar 11, 2020	83.39	84.40	80.29	81.46	4,803,962	-4.11(-4.80%)
Mar 10, 2020	85.83	86.47	82.08	85.57	5,547,987	+1.82(+2.18%)
Mar 09, 2020	84.04	86.88	82.85	83.75	6,125,733	-5.12(-5.76%)
Mar 06, 2020	89.90	91.27	87.11	88.87	6,310,750	-3.66(-3.95%)
Mar 05, 2020	92.81	93.85	91.45	92.53	3,970,475	-2.14(-2.26%)
Mar 04, 2020	90.01	94.94	89.65	94.66	5,527,271	+4.94(+5.51%)
Mar 03, 2020	88.47	90.93	87.17	89.72	6,496,238	+1.46(+1.65%)
Mar 02, 2020	85.00	88.27	84.61	88.27	7,466,425	+3.95(+4.69%)
Feb 28, 2020	85.68	87.54	82.62	84.32	7,623,502	-2.46(-2.83%)
Feb 27, 2020	87.96	90.07	86.75	86.77	5,578,891	-1.93(-2.17%)
Feb 26, 2020	87.09	89.31	86.73	88.70	4,152,061	+1.79(+2.05%)
Feb 25, 2020	88.86	89.32	86.54	86.92	3,241,737	-1.78(-2.00%)
Feb 24, 2020	88.36	89.53	87.95	88.69	2,707,726	-0.85(-0.95%)
Feb 21, 2020	89.85	89.97	89.31	89.54	2,166,261	-0.43(-0.48%)
Feb 20, 2020	89.91	90.43	89.29	89.98	1,990,070	-0.20(-0.22%)
Feb 19, 2020	91.40	91.62	90.17	90.18	2,666,871	-0.74(-0.81%)
Feb 18, 2020	90.58	91.29	89.79	90.91	2,810,690	-0.62(-0.68%)
Feb 14, 2020	89.31	91.57	89.26	91.54	5,408,882	+2.52(+2.83%)
Feb 13, 2020	89.41	89.47	88.73	89.01	6,128,137	-0.19(-0.21%)
Feb 12, 2020	89.50	89.77	88.77	89.20	4,768,198	-0.35(-0.39%)
Feb 11, 2020	89.68	89.92	89.47	89.55	4,050,417	-0.06(-0.06%)
Feb 10, 2020	87.45	89.75	87.44	89.61	6,047,421	+2.07(+2.36%)
Feb 07, 2020	88.74	90.21	87.05	87.54	13,519,982	+2.38(+2.80%)
Feb 06, 2020	87.65	87.73	82.05	85.16	18,821,738	-2.62(-2.98%)
Feb 05, 2020	88.47	88.85	86.31	87.78	13,510,532	+0.27(+0.31%)
Feb 04, 2020	95.22	96.33	86.05	87.50	11,685,498	-7.04(-7.45%)
Feb 03, 2020	94.65	94.91	94.05	94.54	2,031,670	+0.28(+0.30%)
Jan 31, 2020	94.37	94.91	93.93	94.26	2,188,271	-0.41(-0.43%)
Jan 30, 2020	93.16	94.67	93.04	94.66	1,548,911	+1.19(+1.27%)
Jan 29, 2020	93.80	94.31	93.13	93.47	1,864,932	-0.03(-0.03%)
Jan 28, 2020	92.75	93.65	92.70	93.50	2,152,315	+0.72(+0.77%)
Jan 27, 2020	91.02	92.98	90.38	92.78	2,479,241	+1.01(+1.10%)
Jan 24, 2020	91.95	92.70	91.54	91.77	1,989,443	-0.18(-0.20%)
Jan 23, 2020	90.87	92.07	90.73	91.95	2,468,667	+0.82(+0.90%)
Jan 22, 2020	91.32	91.76	91.05	91.13	2,042,643	-0.31(-0.34%)
Jan 21, 2020	91.38	92.09	91.29	91.44	2,395,244	-0.01(-0.01%)
Jan 17, 2020	90.77	91.72	90.77	91.45	2,612,275	+0.47(+0.52%)
Jan 16, 2020	91.41	91.66	90.33	90.98	2,842,713	+0.47(+0.52%)
Jan 15, 2020	88.89	90.96	88.46	90.51	3,190,170	+1.89(+2.13%)
Jan 14, 2020	89.83	89.89	88.37	88.62	3,561,836	-1.19(-1.33%)
Jan 13, 2020	89.02	89.84	88.86	89.81	2,780,470	+0.74(+0.83%)
Jan 10, 2020	89.22	89.59	88.90	89.07	1,598,348	-0.17(-0.19%)
Jan 09, 2020	88.47	89.76	88.47	89.24	2,400,177	+0.78(+0.89%)
Jan 08, 2020	89.46	89.68	88.34	88.46	3,188,973	-0.78(-0.88%)
Jan 07, 2020	88.91	89.71	88.62	89.24	2,482,315	-0.26(-0.29%)
Jan 06, 2020	89.50	90.22	88.85	89.50	2,803,791	+0.03(+0.03%)
Jan 03, 2020	87.04	89.76	86.90	89.47	2,692,378	+1.89(+2.16%)
Jan 02, 2020	87.74	87.95	87.11	87.58	3,222,416	+0.11(+0.13%)
Dec 31, 2019	87.32	87.73	86.67	87.46	2,496,513	+0.10(+0.12%)
Dec 30, 2019	87.96	88.10	87.21	87.36	2,179,432	-0.53(-0.60%)
Dec 27, 2019	87.90	88.10	87.55	87.89	1,297,725	+0.12(+0.14%)
Dec 26, 2019	87.38	87.94	87.14	87.77	1,283,178	+0.64(+0.74%)
Dec 24, 2019	87.32	87.43	86.91	87.12	773,619	-0.16(-0.18%)
Dec 23, 2019	88.11	88.31	87.08	87.28	2,852,765	-0.63(-0.72%)
Dec 20, 2019	88.68	88.95	87.62	87.92	4,852,291	-0.43(-0.49%)
Dec 19, 2019	86.70	88.43	86.57	88.35	2,363,289	+1.54(+1.77%)
Dec 18, 2019	87.88	87.88	86.66	86.81	3,725,959	-0.70(-0.80%)
Dec 17, 2019	86.87	87.68	85.79	87.51	4,366,509	+0.31(+0.36%)
Dec 16, 2019	87.35	87.44	86.76	87.20	3,050,955	+0.34(+0.39%)
Dec 13, 2019	85.47	87.01	85.06	86.86	3,028,237	+1.38(+1.62%)
Dec 12, 2019	86.90	87.02	85.41	85.47	6,375,251	-1.50(-1.72%)
Dec 11, 2019	87.30	87.85	86.87	86.97	3,235,952	-0.02(-0.02%)
Dec 10, 2019	87.53	87.66	86.78	86.99	2,459,550	-0.52(-0.59%)
Dec 09, 2019	88.28	88.28	87.10	87.51	3,250,919	-0.87(-0.98%)
Dec 06, 2019	88.69	89.00	88.23	88.38	2,303,610	+0.14(+0.16%)
Dec 05, 2019	87.88	88.41	87.50	88.23	1,638,781	+0.31(+0.35%)
Dec 04, 2019	87.96	88.68	87.71	87.92	2,399,152	-0.12(-0.14%)
Dec 03, 2019	87.61	88.35	87.48	88.05	3,424,277	+0.14(+0.16%)
Dec 02, 2019	88.72	89.14	87.59	87.90	2,272,628	-0.82(-0.92%)
Nov 29, 2019	87.75	89.04	87.75	88.72	1,336,484	+0.70(+0.79%)
Nov 27, 2019	88.86	89.01	87.47	88.03	2,572,138	-0.98(-1.10%)
Nov 26, 2019	88.81	89.26	88.55	89.01	4,870,198	+0.14(+0.16%)
Nov 25, 2019	88.54	89.30	88.40	88.87	2,275,557	+0.54(+0.61%)
Nov 22, 2019	88.44	89.10	88.02	88.33	2,078,598	-0.13(-0.15%)
Nov 21, 2019	89.02	89.38	88.16	88.46	2,099,829	-0.56(-0.62%)
Nov 20, 2019	88.58	89.83	88.50	89.02	1,594,479	+0.47(+0.53%)
Nov 19, 2019	87.48	88.88	87.16	88.55	2,536,391	+1.09(+1.25%)
Nov 18, 2019	87.92	88.19	87.20	87.45	3,266,763	-0.13(-0.15%)
Nov 15, 2019	88.05	88.09	87.20	87.58	3,008,151	-0.20(-0.23%)
Nov 14, 2019	87.33	87.86	86.91	87.78	2,037,144	+0.47(+0.54%)
Nov 13, 2019	86.23	87.43	86.07	87.31	1,976,239	+1.20(+1.39%)
Nov 12, 2019	85.97	86.47	85.94	86.11	1,643,010	+0.21(+0.24%)
Nov 11, 2019	85.38	86.15	84.81	85.91	1,823,528	+0.67(+0.78%)
Nov 08, 2019	85.64	86.37	85.15	85.24	2,190,998	-0.16(-0.19%)
Nov 07, 2019	86.11	86.14	85.14	85.40	3,083,728	-0.44(-0.52%)
Nov 06, 2019	84.61	85.94	84.31	85.84	3,616,886	+1.60(+1.90%)
Nov 05, 2019	85.76	86.03	83.93	84.24	4,636,140	-1.66(-1.93%)
Nov 04, 2019	87.82	88.03	85.47	85.90	2,989,241	-1.66(-1.89%)
Nov 01, 2019	89.45	89.77	87.39	87.56	2,692,604	-1.31(-1.47%)
Oct 31, 2019	88.42	89.64	87.39	88.87	3,482,552	+1.07(+1.22%)
Oct 30, 2019	86.17	87.86	86.08	87.79	2,518,049	+1.72(+2.00%)
Oct 29, 2019	86.43	87.40	86.00	86.07	2,260,874	-0.24(-0.27%)
Oct 28, 2019	87.05	87.05	86.13	86.30	2,675,400	-0.34(-0.39%)
Oct 25, 2019	87.46	88.01	86.61	86.64	1,493,780	-0.89(-1.02%)
Oct 24, 2019	87.45	88.51	87.45	87.54	1,800,744	-0.02(-0.02%)
Oct 23, 2019	86.45	87.88	86.45	87.56	2,227,236	+1.00(+1.15%)
Oct 22, 2019	87.88	88.88	86.50	86.56	2,718,768	-1.38(-1.56%)
Oct 21, 2019	89.07	89.10	87.76	87.93	2,651,165	-1.01(-1.13%)
Oct 18, 2019	88.97	89.33	88.50	88.94	2,311,145	+0.11(+0.13%)
Oct 17, 2019	88.50	89.08	88.36	88.83	1,714,344	+0.64(+0.73%)
Oct 16, 2019	88.24	88.44	87.08	88.19	2,179,354	+0.28(+0.32%)
Oct 15, 2019	88.55	88.72	87.78	87.90	2,325,127	-0.19(-0.21%)
Oct 14, 2019	88.67	89.16	87.77	88.09	1,571,413	-0.41(-0.47%)
Oct 11, 2019	90.03	90.03	88.39	88.51	2,703,536	-0.75(-0.84%)
Oct 10, 2019	88.33	89.77	88.33	89.26	2,913,165	+0.57(+0.65%)
Oct 09, 2019	88.24	88.91	87.99	88.69	1,942,711	+1.12(+1.28%)
Oct 08, 2019	88.53	88.84	87.56	87.57	1,577,535	-1.34(-1.50%)
Oct 07, 2019	88.23	89.29	88.00	88.90	2,497,602	+0.34(+0.38%)
Oct 04, 2019	86.45	88.63	86.24	88.56	1,754,454	+2.50(+2.90%)
Oct 03, 2019	85.13	86.08	84.74	86.07	1,954,088	+0.87(+1.02%)
Oct 02, 2019	86.68	86.87	85.00	85.20	2,226,435	-1.79(-2.06%)
Oct 01, 2019	86.87	87.43	86.42	86.99	2,514,916	+0.06(+0.07%)
Sep 30, 2019	87.06	87.57	86.61	86.93	2,215,428	-0.12(-0.14%)
Sep 27, 2019	89.04	89.42	86.74	87.06	2,713,513	-1.67(-1.88%)
Sep 26, 2019	88.22	88.78	87.62	88.72	2,272,176	+0.74(+0.85%)
Sep 25, 2019	87.75	88.15	86.76	87.98	1,528,647	+0.45(+0.52%)
Sep 24, 2019	87.45	88.49	87.05	87.53	1,620,545	+0.38(+0.43%)
Sep 23, 2019	87.02	87.45	86.84	87.15	1,373,042	+0.16(+0.18%)
Sep 20, 2019	88.43	88.47	86.74	86.99	3,413,384	-1.13(-1.28%)
Sep 19, 2019	87.69	88.60	87.33	88.12	1,466,131	+0.19(+0.21%)
Sep 18, 2019	88.99	89.15	86.88	87.93	1,767,830	+0.08(+0.09%)
Sep 17, 2019	86.99	88.61	86.99	87.86	2,614,911	+1.29(+1.49%)
Sep 16, 2019	85.74	88.77	85.41	86.57	3,332,253	+0.99(+1.16%)
Sep 13, 2019	85.05	85.70	84.11	85.58	2,193,120	+0.76(+0.89%)
Sep 12, 2019	83.83	85.14	83.83	84.82	2,691,400	+1.16(+1.39%)
Sep 11, 2019	85.07	85.21	83.59	83.65	2,588,167	-1.00(-1.18%)
Sep 10, 2019	86.30	86.36	83.64	84.65	2,996,579	-1.93(-2.23%)
Sep 09, 2019	89.75	89.75	86.04	86.58	2,931,045	-2.55(-2.86%)
Sep 06, 2019	89.23	89.73	88.93	89.13	1,674,750	+0.15(+0.17%)
Sep 05, 2019	89.27	89.66	88.53	88.98	2,481,933	+0.44(+0.50%)
Sep 04, 2019	88.47	89.12	88.07	88.54	1,387,500	+0.46(+0.52%)
Sep 03, 2019	87.47	88.11	87.44	88.08	1,992,578	+0.27(+0.31%)
Aug 30, 2019	87.82	88.08	87.05	87.81	1,568,714	+0.66(+0.75%)
Aug 29, 2019	87.82	88.18	86.86	87.15	1,694,665	-0.46(-0.53%)
Aug 28, 2019	87.36	87.62	86.58	87.61	1,854,039	+0.14(+0.16%)
Aug 27, 2019	87.07	87.65	86.85	87.47	1,934,101	+0.57(+0.66%)
Aug 26, 2019	86.52	86.92	86.01	86.89	1,196,818	+1.00(+1.17%)
Aug 23, 2019	86.89	87.17	85.43	85.89	2,253,583	-1.01(-1.17%)
Aug 22, 2019	87.36	87.67	86.36	86.90	1,832,367	-0.19(-0.22%)
Aug 21, 2019	86.63	87.12	86.39	87.09	1,425,982	+0.65(+0.75%)
Aug 20, 2019	87.17	87.47	86.35	86.44	1,387,260	-0.77(-0.88%)
Aug 19, 2019	86.93	87.49	86.59	87.21	1,757,449	+1.11(+1.29%)
Aug 16, 2019	85.41	86.37	84.98	86.11	2,046,728	+1.10(+1.29%)
Aug 15, 2019	84.44	85.35	84.20	85.01	1,453,827	+1.16(+1.38%)
Aug 14, 2019	85.38	86.33	83.84	83.85	2,208,641	-2.57(-2.98%)
Aug 13, 2019	84.92	86.65	84.65	86.43	2,098,509	+1.34(+1.58%)
Aug 12, 2019	86.78	86.81	84.99	85.08	1,887,028	-2.16(-2.48%)
Aug 09, 2019	86.65	87.73	86.36	87.24	1,802,930	+0.91(+1.06%)
Aug 08, 2019	85.63	86.54	84.98	86.33	1,693,729	+1.00(+1.17%)
Aug 07, 2019	84.26	85.64	83.52	85.34	2,036,838	+0.26(+0.31%)
Aug 06, 2019	83.38	85.10	82.89	85.07	2,476,556	+2.02(+2.43%)
Aug 05, 2019	84.08	84.76	82.92	83.05	3,337,196	-1.88(-2.21%)
Aug 02, 2019	83.74	85.18	83.13	84.93	2,805,268	+1.15(+1.37%)
Aug 01, 2019	81.74	83.96	80.58	83.79	3,484,000	+1.26(+1.53%)
Jul 31, 2019	82.62	83.11	82.07	82.53	2,696,818	-0.01(-0.01%)
Jul 30, 2019	82.72	83.41	82.46	82.54	1,472,175	-0.29(-0.35%)
Jul 29, 2019	84.12	84.12	82.64	82.83	2,336,322	-1.32(-1.57%)
Jul 26, 2019	84.22	84.41	83.73	84.15	1,648,454	+0.00(+0.00%)
Jul 25, 2019	83.93	84.46	83.61	84.15	1,772,039	+0.32(+0.38%)
Jul 24, 2019	85.04	85.16	81.81	83.83	4,300,373	-1.55(-1.82%)
Jul 23, 2019	85.19	85.55	84.51	85.38	2,141,372	+0.18(+0.21%)
Jul 22, 2019	84.73	85.53	83.76	85.20	1,779,858	-0.06(-0.07%)
Jul 19, 2019	86.22	86.25	85.19	85.26	1,608,105	-0.72(-0.84%)
Jul 18, 2019	85.40	86.08	85.25	85.98	1,979,365	+0.58(+0.68%)
Jul 17, 2019	86.01	86.32	85.27	85.40	1,716,352	-0.80(-0.93%)
Jul 16, 2019	86.38	86.71	85.75	86.20	1,252,876	-0.11(-0.13%)
Jul 15, 2019	86.22	86.34	85.54	86.31	1,374,552	+0.32(+0.37%)
Jul 12, 2019	85.95	86.16	85.54	85.99	1,887,674	-0.17(-0.20%)
Jul 11, 2019	85.10	86.20	84.74	86.16	2,904,010	+1.35(+1.59%)
Jul 10, 2019	83.99	84.97	83.96	84.81	1,956,635	+0.65(+0.77%)
Jul 09, 2019	83.79	84.20	83.64	84.16	1,759,641	+0.18(+0.21%)
Jul 08, 2019	83.93	84.14	83.47	83.98	1,834,179	-0.10(-0.12%)
Jul 05, 2019	83.43	84.15	83.09	84.09	1,915,567	+0.87(+1.05%)
Jul 03, 2019	82.29	83.28	82.23	83.21	1,773,121	+1.14(+1.38%)
Jul 02, 2019	80.92	82.08	80.92	82.08	1,894,482	+1.15(+1.42%)
Jul 01, 2019	81.43	81.48	80.51	80.93	1,682,854	+0.21(+0.26%)
Jun 28, 2019	80.32	80.72	80.08	80.72	3,462,989	+0.40(+0.50%)
Jun 27, 2019	79.93	80.80	79.78	80.32	1,527,353	+0.93(+1.17%)
Jun 26, 2019	81.34	81.34	79.37	79.39	2,116,386	-1.89(-2.32%)
Jun 25, 2019	81.30	81.41	80.68	81.28	1,851,175	-0.07(-0.08%)
Jun 24, 2019	81.33	81.83	81.17	81.34	2,175,472	-0.16(-0.20%)
Jun 21, 2019	81.41	81.96	81.12	81.50	4,564,975	+0.32(+0.39%)
Jun 20, 2019	80.24	81.39	80.24	81.18	1,833,216	+0.89(+1.11%)
Jun 19, 2019	79.78	80.39	79.62	80.29	1,589,566	+0.74(+0.93%)
Jun 18, 2019	79.23	79.72	78.95	79.55	1,791,146	+0.61(+0.77%)
Jun 17, 2019	79.99	80.20	78.85	78.94	2,051,634	-0.84(-1.05%)
Jun 14, 2019	79.55	79.94	79.33	79.78	1,329,069	+0.34(+0.43%)
Jun 13, 2019	80.27	80.27	79.14	79.44	1,602,694	-0.60(-0.75%)
Jun 12, 2019	79.52	80.03	79.35	80.03	1,528,403	+0.51(+0.64%)
Jun 11, 2019	81.01	81.25	79.28	79.53	1,866,829	-1.07(-1.32%)
Jun 10, 2019	80.43	80.95	80.08	80.60	2,850,723	+0.66(+0.82%)
Jun 07, 2019	79.86	80.38	79.85	79.94	1,744,238	+0.18(+0.22%)
Jun 06, 2019	79.68	80.02	79.24	79.76	1,938,840	+0.22(+0.28%)
Jun 05, 2019	78.81	79.59	78.65	79.54	2,281,794	+1.07(+1.36%)
Jun 04, 2019	77.71	78.59	77.55	78.47	4,136,013	+1.21(+1.56%)