Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.24	114.25	110.82	111.04	31,778	-2.26(-2.00%)
May 27, 2021	114.54	114.54	113.03	113.30	37,200	+0.05(+0.04%)
May 26, 2021	112.68	114.88	112.68	113.25	37,376	+0.95(+0.85%)
May 25, 2021	112.20	113.83	111.92	112.30	35,210	+0.28(+0.25%)
May 24, 2021	112.87	114.12	112.02	112.02	31,437	-0.62(-0.55%)
May 21, 2021	112.80	114.89	112.09	112.64	40,065	+1.20(+1.08%)
May 20, 2021	110.51	111.76	110.09	111.44	24,607	+0.58(+0.53%)
May 19, 2021	110.13	111.53	108.98	110.86	24,371	-0.81(-0.73%)
May 18, 2021	111.16	113.52	111.04	111.67	32,430	+0.46(+0.41%)
May 17, 2021	110.70	111.65	109.66	111.21	28,477	-0.46(-0.41%)
May 14, 2021	111.74	113.12	110.54	111.67	34,381	+0.48(+0.43%)
May 13, 2021	107.83	112.23	107.83	111.19	52,025	+3.03(+2.81%)
May 12, 2021	110.40	112.43	107.53	108.16	43,615	-3.62(-3.24%)
May 11, 2021	110.52	115.20	110.52	111.78	64,887	-0.65(-0.58%)
May 10, 2021	113.96	115.84	112.23	112.43	63,427	-0.93(-0.82%)
May 07, 2021	113.69	113.71	111.78	113.36	46,767	+2.27(+2.05%)
May 06, 2021	105.99	112.12	104.60	111.09	63,484	+4.11(+3.84%)
May 05, 2021	109.02	109.86	106.44	106.98	56,936	-3.43(-3.11%)
May 04, 2021	111.67	111.78	109.54	110.41	36,448	-1.45(-1.29%)
May 03, 2021	110.34	112.22	109.76	111.86	107,806	+4.88(+4.56%)
Apr 30, 2021	107.87	108.59	106.60	106.98	56,552	-2.42(-2.21%)
Apr 29, 2021	109.93	111.43	109.38	109.39	32,803	-0.32(-0.30%)
Apr 28, 2021	109.12	110.66	108.85	109.72	29,117	-0.13(-0.12%)
Apr 27, 2021	110.75	111.18	109.47	109.85	47,030	-1.29(-1.16%)
Apr 26, 2021	111.77	112.96	110.90	111.14	44,508	-0.16(-0.14%)
Apr 23, 2021	109.90	112.61	109.90	111.31	71,373	+1.83(+1.67%)
Apr 22, 2021	108.85	112.45	107.12	109.48	113,244	+0.65(+0.59%)
Apr 21, 2021	104.99	108.88	104.99	108.83	62,186	+4.54(+4.35%)
Apr 20, 2021	104.82	105.18	103.39	104.29	62,607	-0.59(-0.56%)
Apr 19, 2021	103.96	104.89	101.35	104.88	145,849	+0.30(+0.28%)
Apr 16, 2021	100.75	105.33	100.73	104.59	85,669	+4.78(+4.78%)
Apr 15, 2021	100.63	100.63	98.69	99.81	56,065	+0.52(+0.53%)
Apr 14, 2021	99.36	101.40	98.74	99.29	51,308	-0.25(-0.25%)
Apr 13, 2021	98.59	100.14	97.80	99.54	88,136	+0.53(+0.54%)
Apr 12, 2021	101.57	101.79	98.89	99.00	53,543	-2.57(-2.53%)
Apr 09, 2021	102.54	102.64	100.70	101.57	59,495	-0.43(-0.42%)
Apr 08, 2021	100.31	102.20	98.86	102.00	91,348	+1.48(+1.48%)
Apr 07, 2021	102.42	103.44	100.06	100.52	58,967	-1.84(-1.79%)
Apr 06, 2021	101.84	103.65	101.21	102.35	61,918	+0.53(+0.52%)
Apr 05, 2021	105.98	105.98	101.68	101.82	96,510	-3.03(-2.89%)
Apr 01, 2021	100.73	104.87	99.89	104.85	108,374	+5.81(+5.87%)
Mar 31, 2021	99.01	100.83	98.76	99.03	115,336	-0.14(-0.14%)
Mar 30, 2021	99.34	99.51	98.22	99.18	135,738	+0.38(+0.39%)
Mar 29, 2021	100.91	103.37	97.75	98.80	109,096	-3.12(-3.06%)
Mar 26, 2021	103.90	105.73	99.89	101.92	261,739	-0.60(-0.58%)
Mar 25, 2021	101.76	104.11	100.03	102.52	208,500	-0.51(-0.50%)
Mar 24, 2021	108.86	110.18	102.94	103.03	86,258	-4.59(-4.26%)
Mar 23, 2021	109.56	111.18	105.44	107.61	112,107	-3.55(-3.19%)
Mar 22, 2021	113.88	116.27	110.67	111.16	45,119	-2.10(-1.86%)
Mar 19, 2021	113.86	113.94	111.85	113.27	151,577	-0.46(-0.40%)
Mar 18, 2021	113.63	115.73	111.14	113.72	99,129	-0.91(-0.80%)
Mar 17, 2021	110.32	114.77	109.19	114.64	79,640	+2.90(+2.60%)
Mar 16, 2021	115.02	115.02	111.04	111.73	51,617	-3.87(-3.35%)
Mar 15, 2021	115.20	116.81	114.39	115.61	37,443	-0.95(-0.82%)
Mar 12, 2021	113.52	116.56	113.52	116.56	54,239	+2.79(+2.45%)
Mar 11, 2021	115.58	115.73	111.95	113.77	55,237	+0.23(+0.20%)
Mar 10, 2021	113.64	114.78	110.93	113.54	49,237	+0.77(+0.68%)
Mar 09, 2021	110.13	113.47	110.13	112.77	77,591	+4.16(+3.83%)
Mar 08, 2021	107.85	109.75	107.47	108.61	62,747	+1.11(+1.03%)
Mar 05, 2021	106.82	107.80	102.22	107.50	60,619	+2.49(+2.38%)
Mar 04, 2021	105.99	107.76	102.55	105.00	115,094	-0.09(-0.09%)
Mar 03, 2021	106.52	108.50	104.80	105.10	57,555	-2.61(-2.42%)
Mar 02, 2021	110.69	110.69	107.39	107.71	90,163	-2.67(-2.42%)

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.