Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	114.00	114.00	112.75	113.56	648,378	+0.26(+0.23%)
May 27, 2021	113.32	113.99	112.82	113.30	1,043,093	+1.31(+1.17%)
May 26, 2021	112.13	112.89	110.54	111.99	910,333	-0.11(-0.10%)
May 25, 2021	115.17	115.70	111.81	112.09	1,102,685	-2.25(-1.96%)
May 24, 2021	113.50	115.11	112.86	114.34	594,400	+1.29(+1.15%)
May 21, 2021	111.97	114.40	111.84	113.05	846,159	+1.84(+1.65%)
May 20, 2021	112.96	113.56	111.13	111.21	1,087,331	-1.82(-1.61%)
May 19, 2021	113.71	113.81	111.51	113.03	629,280	-2.02(-1.75%)
May 18, 2021	117.32	117.76	115.02	115.05	787,320	-2.58(-2.19%)
May 17, 2021	116.37	117.81	115.53	117.63	555,457	+0.81(+0.70%)
May 14, 2021	115.86	117.29	115.69	116.81	502,250	+1.27(+1.10%)
May 13, 2021	113.48	116.03	113.27	115.55	680,677	+2.27(+2.01%)
May 12, 2021	115.89	116.77	113.23	113.27	1,259,054	-3.01(-2.59%)
May 11, 2021	115.07	115.17	113.44	116.28	1,801,765	+3.19(+2.82%)
May 10, 2021	114.48	115.41	113.02	113.09	1,255,808	-0.08(-0.07%)
May 07, 2021	111.27	113.58	110.54	113.17	631,484	+0.84(+0.75%)
May 06, 2021	111.47	112.46	109.99	112.33	606,399	+0.91(+0.81%)
May 05, 2021	110.86	112.12	109.64	111.42	904,642	+1.71(+1.56%)
May 04, 2021	106.83	109.71	106.39	109.71	1,080,222	+2.53(+2.37%)
May 03, 2021	105.89	108.04	105.41	107.18	697,552	+2.68(+2.57%)
Apr 30, 2021	105.32	107.31	104.33	104.50	889,136	-1.10(-1.04%)
Apr 29, 2021	105.26	105.94	104.46	105.59	690,508	+1.12(+1.07%)
Apr 28, 2021	105.19	105.93	104.37	104.47	647,667	-0.38(-0.36%)
Apr 27, 2021	103.43	105.09	103.43	104.85	642,296	+0.11(+0.10%)
Apr 26, 2021	103.16	105.19	103.16	104.74	766,662	+1.86(+1.81%)
Apr 23, 2021	101.12	103.35	100.24	102.88	1,038,319	+2.56(+2.56%)
Apr 22, 2021	103.48	103.48	99.98	100.31	1,075,068	-3.24(-3.13%)
Apr 21, 2021	101.26	103.69	100.78	103.56	485,494	+2.07(+2.03%)
Apr 20, 2021	102.26	102.70	100.67	101.49	670,671	-1.35(-1.31%)
Apr 19, 2021	104.49	104.49	102.24	102.84	761,908	-1.25(-1.20%)
Apr 16, 2021	104.89	105.38	103.29	104.09	682,863	+0.25(+0.24%)
Apr 15, 2021	103.62	104.49	102.22	103.84	761,560	+0.55(+0.54%)
Apr 14, 2021	101.90	104.38	101.90	103.28	799,379	+1.28(+1.25%)
Apr 13, 2021	103.24	103.24	100.50	102.01	856,542	-1.16(-1.12%)
Apr 12, 2021	102.46	103.27	101.65	103.17	812,813	+1.53(+1.51%)
Apr 09, 2021	100.65	101.85	100.29	101.64	982,334	+1.99(+2.00%)
Apr 08, 2021	100.88	101.34	98.42	99.64	744,610	-1.40(-1.39%)
Apr 07, 2021	101.29	101.66	100.37	101.05	753,268	+0.01(+0.01%)
Apr 06, 2021	100.67	103.08	100.59	101.04	1,162,224	+0.37(+0.37%)
Apr 05, 2021	101.81	102.45	100.65	100.67	1,271,308	-0.12(-0.12%)
Apr 01, 2021	99.84	100.97	98.96	100.78	880,302	+1.06(+1.06%)
Mar 31, 2021	100.95	101.80	99.04	99.72	1,275,728	-1.26(-1.25%)
Mar 30, 2021	99.91	102.00	99.53	100.98	885,350	+1.20(+1.21%)
Mar 29, 2021	101.26	102.68	99.66	99.78	691,353	-2.26(-2.22%)
Mar 26, 2021	102.41	102.95	100.18	102.04	1,149,516	+0.99(+0.98%)
Mar 25, 2021	97.86	101.60	97.54	101.06	1,046,230	+2.56(+2.60%)
Mar 24, 2021	97.72	100.67	97.42	98.49	1,082,885	+1.96(+2.03%)
Mar 23, 2021	100.11	101.23	96.09	96.54	1,400,151	-5.10(-5.02%)
Mar 22, 2021	100.43	102.05	99.86	101.64	1,120,559	+0.39(+0.38%)
Mar 19, 2021	101.50	102.78	98.94	101.25	4,395,880	-0.82(-0.80%)
Mar 18, 2021	102.38	104.73	101.80	102.06	934,251	+0.16(+0.16%)
Mar 17, 2021	100.67	102.08	99.73	101.90	1,023,291	+1.59(+1.59%)
Mar 16, 2021	102.61	103.31	99.43	100.30	1,069,582	-2.40(-2.34%)
Mar 15, 2021	105.81	106.23	100.85	102.70	1,320,883	-3.54(-3.33%)
Mar 12, 2021	106.68	107.20	105.62	106.25	478,689	-0.01(-0.01%)
Mar 11, 2021	106.01	107.14	105.34	106.25	766,518	+1.00(+0.95%)
Mar 10, 2021	103.53	106.18	103.17	105.25	897,589	+2.32(+2.26%)
Mar 09, 2021	105.15	105.52	102.87	102.93	944,893	-1.92(-1.83%)
Mar 08, 2021	104.12	106.97	103.64	104.85	801,737	+1.06(+1.02%)
Mar 05, 2021	101.17	104.24	99.34	103.79	926,798	+3.68(+3.68%)
Mar 04, 2021	102.11	102.85	97.74	100.11	878,884	-2.32(-2.27%)
Mar 03, 2021	101.98	103.51	101.64	102.43	1,256,073	+0.39(+0.38%)
Mar 02, 2021	100.48	102.90	100.48	102.04	1,209,425	+1.35(+1.34%)

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.