Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	104.97	105.10	104.15	104.39	912,097	+0.17(+0.17%)
May 27, 2021	103.59	104.30	102.73	104.22	2,681,969	+1.00(+0.96%)
May 26, 2021	103.35	103.95	102.95	103.23	1,267,721	-0.64(-0.62%)
May 25, 2021	104.41	104.79	103.67	103.87	1,475,533	-0.73(-0.70%)
May 24, 2021	105.27	105.46	104.45	104.60	952,519	-0.10(-0.10%)
May 21, 2021	104.83	105.64	104.16	104.70	1,294,698	+0.07(+0.06%)
May 20, 2021	103.70	104.99	102.98	104.63	1,384,294	+1.19(+1.15%)
May 19, 2021	104.15	104.31	102.44	103.45	1,287,893	-0.99(-0.94%)
May 18, 2021	105.03	105.29	104.35	104.43	1,031,555	-0.77(-0.74%)
May 17, 2021	106.12	106.68	104.73	105.21	1,354,116	-1.02(-0.96%)
May 14, 2021	105.81	106.69	105.41	106.23	952,691	+0.80(+0.76%)
May 13, 2021	103.50	105.85	103.13	105.43	773,245	+2.30(+2.24%)
May 12, 2021	104.86	105.22	103.11	103.12	1,336,396	-1.96(-1.87%)
May 11, 2021	107.03	107.30	104.41	105.08	1,769,802	-2.06(-1.92%)
May 10, 2021	106.56	108.31	106.31	107.14	1,169,006	+1.12(+1.06%)
May 07, 2021	105.77	106.33	105.38	106.02	1,201,154	+0.10(+0.10%)
May 06, 2021	105.18	107.22	105.11	105.92	1,607,048	+1.35(+1.29%)
May 05, 2021	103.95	104.77	103.46	104.57	1,598,156	+0.63(+0.61%)
May 04, 2021	102.86	104.17	102.86	103.94	1,322,819	+0.68(+0.66%)
May 03, 2021	102.14	103.75	101.90	103.26	1,019,005	+1.62(+1.59%)
Apr 30, 2021	101.51	101.86	101.13	101.64	1,103,252	+0.21(+0.21%)
Apr 29, 2021	100.59	101.46	100.19	101.43	786,899	+1.35(+1.35%)
Apr 28, 2021	100.75	100.75	99.88	100.08	665,346	-0.22(-0.22%)
Apr 27, 2021	100.06	100.64	99.44	100.30	989,593	+0.26(+0.26%)
Apr 26, 2021	101.71	101.71	100.01	100.04	1,088,505	-1.68(-1.65%)
Apr 23, 2021	101.06	101.98	100.45	101.73	991,243	+0.75(+0.74%)
Apr 22, 2021	101.16	101.68	100.57	100.98	996,916	-0.27(-0.26%)
Apr 21, 2021	100.88	101.54	100.40	101.25	773,451	+0.84(+0.84%)
Apr 20, 2021	100.09	101.16	100.09	100.41	952,252	+0.33(+0.32%)
Apr 19, 2021	99.57	100.24	99.02	100.08	1,182,244	+0.34(+0.34%)
Apr 16, 2021	100.13	100.57	99.59	99.75	1,169,663	+0.11(+0.11%)
Apr 15, 2021	99.03	99.97	98.98	99.64	845,543	+0.72(+0.72%)
Apr 14, 2021	98.96	99.24	98.67	98.93	812,572	-0.16(-0.16%)
Apr 13, 2021	98.12	99.56	98.02	99.09	1,335,270	+0.33(+0.33%)
Apr 12, 2021	99.39	99.76	98.27	98.76	1,140,696	-0.25(-0.25%)
Apr 09, 2021	97.98	99.10	97.85	99.01	970,431	+1.15(+1.17%)
Apr 08, 2021	97.66	97.98	97.37	97.86	1,023,042	-0.03(-0.03%)
Apr 07, 2021	97.99	98.66	97.61	97.89	1,028,831	+0.77(+0.79%)
Apr 06, 2021	96.74	97.66	96.27	97.13	864,344	+0.51(+0.52%)
Apr 05, 2021	96.10	96.96	95.89	96.62	1,121,475	+1.27(+1.33%)
Apr 01, 2021	95.39	95.57	94.39	95.35	939,474	+0.35(+0.37%)
Mar 31, 2021	95.22	95.58	94.68	95.00	1,353,377	-0.63(-0.65%)
Mar 30, 2021	96.04	96.56	95.45	95.62	695,829	-0.66(-0.68%)
Mar 29, 2021	95.96	97.11	95.76	96.28	997,384	-0.16(-0.17%)
Mar 26, 2021	94.67	96.55	94.45	96.44	1,313,796	+2.09(+2.22%)
Mar 25, 2021	93.81	94.61	92.94	94.35	1,099,421	+0.83(+0.89%)
Mar 24, 2021	92.12	93.89	92.12	93.52	1,510,748	+1.33(+1.45%)
Mar 23, 2021	91.37	92.58	91.19	92.18	1,431,771	+0.15(+0.17%)
Mar 22, 2021	91.39	92.08	90.54	92.03	2,140,154	+0.62(+0.68%)
Mar 19, 2021	92.33	92.63	91.05	91.41	2,417,431	-0.68(-0.73%)
Mar 18, 2021	89.97	92.45	89.67	92.09	1,650,776	+2.37(+2.64%)
Mar 17, 2021	92.20	92.20	89.56	89.72	1,011,550	-2.26(-2.45%)
Mar 16, 2021	91.96	92.51	91.20	91.98	800,616	+0.03(+0.03%)
Mar 15, 2021	91.58	92.03	90.76	91.95	1,022,380	+0.37(+0.41%)
Mar 12, 2021	91.05	91.99	90.72	91.58	1,093,132	+0.93(+1.03%)
Mar 11, 2021	90.75	91.05	90.34	90.64	1,356,718	-0.62(-0.68%)
Mar 10, 2021	90.14	91.71	89.82	91.26	1,358,411	+1.16(+1.29%)
Mar 09, 2021	91.04	91.71	90.08	90.10	1,579,610	-0.96(-1.06%)
Mar 08, 2021	90.44	92.58	90.04	91.06	1,644,191	+1.13(+1.26%)
Mar 05, 2021	87.50	90.17	87.44	89.93	1,847,653	+2.91(+3.35%)
Mar 04, 2021	86.98	88.88	86.67	87.01	2,458,049	+0.03(+0.03%)
Mar 03, 2021	87.02	87.47	86.34	86.99	1,465,620	-0.24(-0.27%)
Mar 02, 2021	86.28	87.53	86.02	87.22	1,564,835	+0.82(+0.95%)

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.