Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.73	93.82	91.82	93.61	2,492,658	+0.30(+0.32%)
May 27, 2021	93.24	93.66	92.42	93.32	3,458,026	+1.40(+1.52%)
May 26, 2021	91.88	92.12	90.67	91.92	2,020,353	+0.58(+0.63%)
May 25, 2021	93.12	93.97	91.19	91.34	2,191,989	-1.72(-1.84%)
May 24, 2021	92.72	93.53	92.33	93.05	1,934,518	+0.51(+0.55%)
May 21, 2021	91.82	93.00	91.82	92.55	2,343,429	+1.04(+1.14%)
May 20, 2021	92.15	92.50	90.76	91.51	2,251,422	-0.65(-0.70%)
May 19, 2021	91.18	92.21	89.72	92.16	2,615,698	-0.12(-0.13%)
May 18, 2021	93.07	93.40	92.21	92.28	2,468,430	-1.19(-1.27%)
May 17, 2021	92.69	93.68	92.35	93.46	1,817,462	+0.24(+0.26%)
May 14, 2021	91.89	93.40	91.78	93.22	2,037,902	+1.63(+1.78%)
May 13, 2021	88.94	92.33	88.89	91.59	2,614,190	+2.25(+2.52%)
May 12, 2021	91.46	91.98	89.11	89.34	2,571,459	-1.48(-1.63%)
May 11, 2021	91.55	92.18	89.99	90.82	3,339,177	-1.57(-1.70%)
May 10, 2021	92.37	93.98	91.66	92.39	3,390,676	+0.67(+0.73%)
May 07, 2021	90.03	91.75	89.91	91.72	2,461,033	+0.29(+0.32%)
May 06, 2021	90.56	91.49	89.53	91.43	2,660,248	+1.23(+1.36%)
May 05, 2021	89.49	90.56	87.98	90.20	3,305,193	+2.18(+2.48%)
May 04, 2021	87.79	88.52	86.73	88.02	2,375,563	+0.20(+0.23%)
May 03, 2021	87.74	88.64	87.08	87.82	2,033,241	+0.93(+1.08%)
Apr 30, 2021	87.33	87.75	86.53	86.88	1,761,059	-0.73(-0.83%)
Apr 29, 2021	87.24	87.91	86.63	87.61	1,917,996	+1.20(+1.39%)
Apr 28, 2021	86.69	87.24	86.28	86.41	1,777,623	+0.44(+0.51%)
Apr 27, 2021	85.30	86.04	85.30	85.97	1,606,048	+0.67(+0.78%)
Apr 26, 2021	85.68	86.75	85.14	85.30	2,211,724	+0.03(+0.03%)
Apr 23, 2021	83.67	85.59	83.57	85.27	1,962,507	+1.52(+1.82%)
Apr 22, 2021	84.37	84.63	83.37	83.75	2,181,433	-1.03(-1.22%)
Apr 21, 2021	82.82	84.89	82.60	84.78	2,297,891	+1.65(+1.99%)
Apr 20, 2021	84.48	84.84	82.48	83.13	2,239,950	-2.18(-2.56%)
Apr 19, 2021	85.94	86.46	85.14	85.31	2,063,578	-0.29(-0.34%)
Apr 16, 2021	84.84	86.17	84.71	85.60	2,562,926	+1.37(+1.62%)
Apr 15, 2021	84.18	84.80	83.75	84.24	3,329,440	-0.03(-0.04%)
Apr 14, 2021	82.66	84.71	82.58	84.27	4,065,983	+1.78(+2.16%)
Apr 13, 2021	82.42	83.01	81.55	82.49	3,205,523	-0.24(-0.29%)
Apr 12, 2021	82.24	82.89	81.82	82.73	2,135,156	+1.05(+1.28%)
Apr 09, 2021	81.28	81.74	80.93	81.68	2,814,044	+1.19(+1.48%)
Apr 08, 2021	80.69	80.81	79.80	80.49	1,392,951	-0.85(-1.04%)
Apr 07, 2021	80.56	81.52	80.56	81.34	1,899,802	+0.79(+0.98%)
Apr 06, 2021	80.33	81.12	80.05	80.55	1,957,971	+0.25(+0.31%)
Apr 05, 2021	81.20	81.55	80.11	80.30	2,223,676	+0.03(+0.04%)
Apr 01, 2021	78.69	80.26	78.62	80.26	2,189,253	+1.39(+1.77%)
Mar 31, 2021	79.14	79.82	78.83	78.87	3,324,925	-0.85(-1.06%)
Mar 30, 2021	79.04	80.15	78.81	79.72	2,105,775	+1.25(+1.59%)
Mar 29, 2021	78.46	79.51	78.00	78.47	2,259,060	-1.16(-1.46%)
Mar 26, 2021	79.65	79.88	78.45	79.63	2,260,753	+0.91(+1.15%)
Mar 25, 2021	76.77	78.98	76.05	78.72	2,283,815	+1.84(+2.40%)
Mar 24, 2021	77.44	78.74	76.82	76.88	2,610,694	+0.32(+0.42%)
Mar 23, 2021	78.18	78.55	76.21	76.56	3,034,958	-2.10(-2.67%)
Mar 22, 2021	78.87	79.40	78.19	78.66	2,760,780	-0.97(-1.22%)
Mar 19, 2021	79.65	80.68	78.55	79.63	10,567,278	-0.98(-1.21%)
Mar 18, 2021	81.45	82.67	80.42	80.61	3,452,447	-0.06(-0.08%)
Mar 17, 2021	80.00	80.86	79.50	80.67	2,391,584	+1.55(+1.96%)
Mar 16, 2021	80.18	80.54	78.62	79.12	2,953,090	-2.09(-2.57%)
Mar 15, 2021	81.40	81.77	79.60	81.21	2,420,572	-0.06(-0.07%)
Mar 12, 2021	81.00	82.11	80.61	81.27	2,917,540	+1.26(+1.58%)
Mar 11, 2021	79.94	81.37	79.40	80.00	2,942,591	-0.34(-0.42%)
Mar 10, 2021	79.07	80.80	78.91	80.34	2,473,579	+1.22(+1.54%)
Mar 09, 2021	79.34	80.83	78.15	79.12	3,208,666	-1.15(-1.43%)
Mar 08, 2021	79.29	81.84	79.14	80.27	3,564,362	+1.78(+2.27%)
Mar 05, 2021	77.92	78.81	75.60	78.49	2,563,735	+1.81(+2.36%)
Mar 04, 2021	77.35	77.77	74.81	76.68	3,121,236	-0.69(-0.90%)
Mar 03, 2021	76.51	78.76	76.51	77.37	3,719,185	+0.30(+0.39%)
Mar 02, 2021	77.10	77.69	76.91	77.07	2,313,669	+0.35(+0.45%)

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.