Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.30	107.36	106.57	107.07	101,504	-0.28(-0.26%)
May 27, 2021	105.66	107.42	105.66	107.36	352,759	+2.87(+2.75%)
May 26, 2021	103.89	104.53	103.89	104.48	113,334	+0.52(+0.50%)
May 25, 2021	104.03	105.05	103.85	103.97	126,347	-0.11(-0.10%)
May 24, 2021	103.33	104.39	103.24	104.07	86,536	+1.10(+1.07%)
May 21, 2021	103.09	103.97	102.67	102.98	92,661	+0.86(+0.85%)
May 20, 2021	101.19	102.35	101.06	102.11	89,930	+1.01(+1.00%)
May 19, 2021	100.33	101.12	99.46	101.10	480,689	-0.49(-0.48%)
May 18, 2021	102.51	103.09	101.59	101.59	169,161	-1.31(-1.27%)
May 17, 2021	102.42	102.91	101.70	102.90	169,491	+0.03(+0.03%)
May 14, 2021	101.63	103.07	101.18	102.87	152,150	+2.06(+2.04%)
May 13, 2021	99.48	101.50	99.48	100.81	197,944	+1.56(+1.57%)
May 12, 2021	101.45	102.46	99.30	99.25	289,330	-3.03(-2.96%)
May 11, 2021	101.74	102.89	100.90	102.28	229,735	-1.16(-1.13%)
May 10, 2021	105.18	105.48	103.41	103.44	204,345	-1.03(-0.98%)
May 07, 2021	102.59	104.69	102.50	104.47	176,749	+1.59(+1.55%)
May 06, 2021	102.20	102.92	101.70	102.88	287,107	+0.71(+0.69%)
May 05, 2021	102.76	102.98	101.77	102.17	134,638	-1.03(-1.00%)
May 04, 2021	103.36	103.91	101.77	103.20	105,454	-0.62(-0.60%)
May 03, 2021	103.57	104.22	103.18	103.82	91,519	+0.50(+0.48%)
Apr 30, 2021	102.85	103.78	102.75	103.33	60,571	-0.24(-0.23%)
Apr 29, 2021	103.32	103.87	102.81	103.57	150,516	+0.69(+0.67%)
Apr 28, 2021	103.01	103.10	102.36	102.88	175,176	-0.48(-0.47%)
Apr 27, 2021	103.06	103.74	102.59	103.36	144,154	+0.47(+0.46%)
Apr 26, 2021	102.63	103.49	102.63	102.89	92,546	+0.50(+0.48%)
Apr 23, 2021	101.06	102.45	100.82	102.39	119,701	+1.25(+1.24%)
Apr 22, 2021	101.43	102.65	100.93	101.14	97,045	-0.36(-0.35%)
Apr 21, 2021	100.00	101.57	99.45	101.50	218,746	+1.34(+1.34%)
Apr 20, 2021	101.77	101.77	99.33	100.16	153,389	-2.02(-1.98%)
Apr 19, 2021	102.57	102.57	101.64	102.18	145,242	-0.70(-0.68%)
Apr 16, 2021	103.08	103.43	102.13	102.88	130,002	+0.07(+0.07%)
Apr 15, 2021	103.25	103.38	102.29	102.81	99,008	-0.18(-0.18%)
Apr 14, 2021	102.48	103.95	102.48	103.00	206,408	+0.38(+0.37%)
Apr 13, 2021	102.38	102.95	101.54	102.62	140,539	-0.34(-0.33%)
Apr 12, 2021	102.70	102.96	101.93	102.96	213,446	+0.26(+0.26%)
Apr 09, 2021	102.33	102.78	101.98	102.70	146,793	-0.01(-0.01%)
Apr 08, 2021	101.94	102.73	101.25	102.70	95,000	+0.79(+0.77%)
Apr 07, 2021	102.24	102.70	101.43	101.92	97,452	-0.48(-0.47%)
Apr 06, 2021	102.81	102.96	102.33	102.40	81,638	-0.54(-0.53%)
Apr 05, 2021	102.08	103.13	102.08	102.95	142,177	+1.56(+1.54%)
Apr 01, 2021	101.08	101.69	101.00	101.39	161,524	+0.32(+0.32%)
Mar 31, 2021	101.38	101.72	100.80	101.06	126,472	+0.26(+0.26%)
Mar 30, 2021	100.06	101.08	99.79	100.80	132,140	+0.64(+0.64%)
Mar 29, 2021	100.37	101.32	99.82	100.16	157,855	+0.52(+0.53%)
Mar 26, 2021	99.98	100.08	98.21	99.64	122,070	+0.35(+0.35%)
Mar 25, 2021	96.52	99.46	95.34	99.29	172,727	+2.28(+2.35%)
Mar 24, 2021	97.92	99.89	97.01	97.01	245,493	-0.12(-0.12%)
Mar 23, 2021	99.38	99.78	96.89	97.13	227,912	-2.66(-2.67%)
Mar 22, 2021	100.63	100.81	99.43	99.79	338,388	-0.82(-0.82%)
Mar 19, 2021	100.78	101.14	98.76	100.61	169,990	-0.16(-0.16%)
Mar 18, 2021	102.22	103.18	100.51	100.78	206,562	-1.62(-1.58%)
Mar 17, 2021	100.59	102.45	100.38	102.39	240,609	+1.87(+1.86%)
Mar 16, 2021	102.41	102.41	100.34	100.53	196,349	-2.11(-2.05%)
Mar 15, 2021	102.74	103.83	101.66	102.63	654,066	+0.48(+0.47%)
Mar 12, 2021	99.44	102.27	99.44	102.15	380,903	+2.76(+2.77%)
Mar 11, 2021	98.71	100.38	98.13	99.39	271,091	+1.39(+1.42%)
Mar 10, 2021	95.86	98.61	95.86	98.00	244,161	+2.61(+2.74%)
Mar 09, 2021	95.93	96.77	95.01	95.39	171,699	+0.16(+0.17%)
Mar 08, 2021	95.68	96.98	95.22	95.22	210,585	+0.34(+0.36%)
Mar 05, 2021	94.95	95.17	91.09	94.88	217,836	+1.09(+1.17%)
Mar 04, 2021	96.01	96.88	91.97	93.79	370,571	-1.80(-1.88%)
Mar 03, 2021	95.28	97.43	95.28	95.59	193,831	+0.31(+0.32%)
Mar 02, 2021	95.53	96.09	95.09	95.28	137,018	-0.34(-0.35%)

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.