Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.70	112.71	110.40	111.86	164,450	+0.46(+0.41%)
May 27, 2021	112.84	113.18	111.11	111.40	189,223	-1.06(-0.94%)
May 26, 2021	110.38	113.18	109.93	112.46	192,734	+2.70(+2.46%)
May 25, 2021	109.67	111.33	108.86	109.76	501,431	+1.08(+0.99%)
May 24, 2021	109.71	109.71	108.13	108.69	459,984	+0.22(+0.20%)
May 21, 2021	111.36	111.82	107.67	108.47	231,819	-1.39(-1.26%)
May 20, 2021	108.68	111.58	107.85	109.86	195,538	+1.54(+1.42%)
May 19, 2021	107.04	108.85	104.86	108.32	219,719	-1.60(-1.46%)
May 18, 2021	113.98	114.17	109.63	109.92	212,948	-4.11(-3.61%)
May 17, 2021	115.00	115.54	111.88	114.03	215,534	-2.28(-1.96%)
May 14, 2021	115.03	117.48	114.38	116.32	187,622	+2.19(+1.92%)
May 13, 2021	110.02	114.72	110.02	114.13	332,611	+4.82(+4.41%)
May 12, 2021	114.17	115.79	108.90	109.31	560,616	-6.00(-5.20%)
May 11, 2021	116.90	118.75	114.83	115.31	572,221	-5.96(-4.92%)
May 10, 2021	118.31	123.34	116.81	121.27	495,124	+0.94(+0.78%)
May 07, 2021	119.61	120.73	115.13	120.32	908,368	-9.76(-7.50%)
May 06, 2021	131.82	131.82	126.77	130.09	471,056	-0.82(-0.63%)
May 05, 2021	132.28	132.59	129.44	130.91	317,953	-0.75(-0.57%)
May 04, 2021	129.25	131.87	128.07	131.66	247,018	+1.83(+1.41%)
May 03, 2021	128.68	130.12	127.73	129.83	257,916	+2.83(+2.23%)
Apr 30, 2021	126.80	127.82	126.17	127.00	229,325	-1.28(-1.00%)
Apr 29, 2021	125.91	128.64	125.55	128.28	208,234	+3.67(+2.94%)
Apr 28, 2021	125.90	125.92	123.30	124.62	120,952	-0.83(-0.66%)
Apr 27, 2021	124.97	127.92	124.76	125.45	121,769	+0.55(+0.44%)
Apr 26, 2021	124.78	126.54	124.04	124.90	114,304	+1.22(+0.98%)
Apr 23, 2021	122.74	125.73	120.84	123.68	587,678	+2.43(+2.01%)
Apr 22, 2021	123.03	124.59	120.25	121.25	252,316	-1.36(-1.11%)
Apr 21, 2021	120.63	123.88	120.63	122.61	251,686	+1.74(+1.44%)
Apr 20, 2021	125.03	125.42	118.64	120.87	282,985	-3.70(-2.97%)
Apr 19, 2021	124.20	125.66	122.36	124.57	296,301	+0.37(+0.30%)
Apr 16, 2021	120.86	124.68	120.53	124.20	238,760	+4.52(+3.77%)
Apr 15, 2021	118.83	120.29	116.02	119.68	174,108	+2.42(+2.07%)
Apr 14, 2021	117.00	119.93	116.82	117.26	182,873	+1.01(+0.87%)
Apr 13, 2021	115.13	116.71	113.99	116.25	163,433	+0.45(+0.39%)
Apr 12, 2021	114.31	116.54	112.66	115.80	150,516	+1.41(+1.23%)
Apr 09, 2021	109.98	115.00	109.91	114.39	243,425	+4.25(+3.86%)
Apr 08, 2021	112.38	112.38	108.01	110.14	160,256	+1.12(+1.03%)
Apr 07, 2021	111.09	111.58	108.77	109.02	145,404	-2.29(-2.06%)
Apr 06, 2021	110.86	111.78	108.94	111.31	195,968	+0.93(+0.85%)
Apr 05, 2021	111.37	112.09	108.74	110.37	236,160	+0.65(+0.59%)
Apr 01, 2021	105.91	110.22	105.91	109.72	177,692	+5.14(+4.92%)
Mar 31, 2021	105.48	107.32	103.83	104.58	148,239	+0.40(+0.38%)
Mar 30, 2021	101.30	105.23	100.32	104.19	202,414	+1.83(+1.79%)
Mar 29, 2021	106.80	107.46	102.32	102.36	210,055	-4.47(-4.19%)
Mar 26, 2021	103.28	107.23	103.06	106.83	143,023	+4.45(+4.35%)
Mar 25, 2021	97.94	103.25	97.43	102.38	211,083	+2.57(+2.57%)
Mar 24, 2021	100.80	102.90	99.63	99.81	203,322	+0.77(+0.78%)
Mar 23, 2021	104.48	105.45	99.02	99.04	253,647	-6.41(-6.08%)
Mar 22, 2021	105.69	108.19	103.38	105.45	169,033	+0.10(+0.10%)
Mar 19, 2021	104.29	106.99	103.24	105.35	374,786	+2.27(+2.21%)
Mar 18, 2021	108.73	109.07	102.67	103.07	160,444	-7.24(-6.57%)
Mar 17, 2021	106.21	110.39	104.21	110.32	169,962	+2.60(+2.42%)
Mar 16, 2021	112.86	114.56	107.61	107.71	176,214	-4.22(-3.77%)
Mar 15, 2021	108.56	112.04	106.54	111.94	245,704	+2.74(+2.51%)
Mar 12, 2021	107.28	110.52	105.85	109.19	331,742	+1.01(+0.93%)
Mar 11, 2021	107.10	109.24	106.83	108.19	367,141	+2.72(+2.58%)
Mar 10, 2021	103.25	108.66	103.25	105.47	348,903	+2.37(+2.30%)
Mar 09, 2021	106.98	108.47	103.04	103.10	183,687	-1.10(-1.06%)
Mar 08, 2021	104.20	107.69	102.98	104.20	123,401	+0.09(+0.08%)
Mar 05, 2021	100.79	104.13	96.89	104.11	236,302	+4.55(+4.57%)
Mar 04, 2021	102.00	104.49	96.53	99.56	178,754	-2.98(-2.91%)
Mar 03, 2021	106.09	106.48	102.00	102.54	182,493	-3.84(-3.61%)
Mar 02, 2021	109.00	109.90	105.83	106.38	275,115	-1.86(-1.72%)

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.