Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	102.01	102.01	99.98	101.54	784,933	+0.03(+0.03%)
May 27, 2021	102.24	102.77	101.00	101.51	1,557,970	+0.56(+0.56%)
May 26, 2021	99.01	101.10	99.01	100.95	971,938	+2.12(+2.15%)
May 25, 2021	100.75	101.37	98.81	98.82	782,505	-1.29(-1.29%)
May 24, 2021	99.80	100.52	98.93	100.12	501,022	+1.29(+1.31%)
May 21, 2021	100.02	101.27	98.63	98.82	580,752	-0.39(-0.39%)
May 20, 2021	98.91	99.59	97.87	99.21	621,256	+0.86(+0.87%)
May 19, 2021	96.65	98.81	95.14	98.36	1,162,159	-0.02(-0.02%)
May 18, 2021	101.19	101.62	98.38	98.38	995,980	-2.82(-2.78%)
May 17, 2021	100.28	101.39	99.20	101.19	702,339	-0.17(-0.17%)
May 14, 2021	99.99	101.63	99.49	101.37	813,459	+2.49(+2.52%)
May 13, 2021	95.92	99.43	95.58	98.87	816,472	+3.84(+4.04%)
May 12, 2021	99.89	100.11	94.83	95.03	1,130,077	-5.49(-5.46%)
May 11, 2021	101.67	101.67	98.25	100.53	1,064,657	-2.50(-2.43%)
May 10, 2021	102.65	104.63	101.85	103.03	1,069,408	+1.24(+1.22%)
May 07, 2021	99.09	102.13	97.73	101.79	887,344	+2.44(+2.45%)
May 06, 2021	97.13	99.44	96.55	99.36	714,697	+2.44(+2.51%)
May 05, 2021	96.63	97.28	94.42	96.92	702,040	+0.86(+0.89%)
May 04, 2021	93.86	96.36	93.86	96.06	889,077	+1.48(+1.56%)
May 03, 2021	93.46	95.55	93.33	94.59	1,171,666	+2.42(+2.62%)
Apr 30, 2021	92.83	93.30	91.40	92.17	895,113	-1.49(-1.60%)
Apr 29, 2021	92.42	93.71	90.85	93.66	1,047,261	+3.29(+3.65%)
Apr 28, 2021	92.48	92.48	89.60	90.37	1,619,221	-2.13(-2.31%)
Apr 27, 2021	92.64	93.02	91.53	92.50	756,080	+0.34(+0.37%)
Apr 26, 2021	92.09	92.62	91.36	92.16	570,851	+0.90(+0.99%)
Apr 23, 2021	90.78	91.59	90.28	91.25	787,347	+1.01(+1.12%)
Apr 22, 2021	91.26	91.55	89.86	90.25	741,919	-0.95(-1.04%)
Apr 21, 2021	89.67	91.25	89.19	91.20	546,590	+1.20(+1.33%)
Apr 20, 2021	92.16	92.80	88.67	90.00	924,703	-2.61(-2.82%)
Apr 19, 2021	92.90	93.21	91.47	92.61	583,598	+0.17(+0.19%)
Apr 16, 2021	92.03	93.05	91.92	92.44	954,353	+1.33(+1.46%)
Apr 15, 2021	91.42	91.70	90.19	91.10	971,521	-0.09(-0.09%)
Apr 14, 2021	92.37	92.83	90.93	91.19	929,258	-0.95(-1.03%)
Apr 13, 2021	92.72	92.72	91.13	92.14	420,395	-0.67(-0.72%)
Apr 12, 2021	92.35	93.12	91.28	92.81	632,778	+0.60(+0.65%)
Apr 09, 2021	90.46	92.27	89.87	92.21	798,585	+2.08(+2.30%)
Apr 08, 2021	91.95	91.95	88.94	90.13	959,381	-2.05(-2.22%)
Apr 07, 2021	90.98	92.29	89.95	92.18	1,049,782	+1.19(+1.31%)
Apr 06, 2021	89.93	91.63	89.55	90.99	787,025	+1.21(+1.35%)
Apr 05, 2021	90.01	90.01	88.37	89.78	529,587	+0.49(+0.54%)
Apr 01, 2021	88.60	89.29	88.03	89.29	496,293	+1.62(+1.85%)
Mar 31, 2021	88.01	89.32	87.38	87.67	1,394,395	+0.05(+0.05%)
Mar 30, 2021	86.60	88.15	86.19	87.63	811,594	+0.86(+0.99%)
Mar 29, 2021	88.18	89.43	86.71	86.77	1,148,928	-1.45(-1.64%)
Mar 26, 2021	86.22	88.29	85.59	88.22	921,687	+2.80(+3.28%)
Mar 25, 2021	81.97	85.69	81.26	85.42	769,514	+3.11(+3.78%)
Mar 24, 2021	81.88	84.40	81.88	82.31	1,317,248	+1.18(+1.46%)
Mar 23, 2021	84.80	85.35	80.75	81.12	1,658,739	-4.39(-5.13%)
Mar 22, 2021	86.56	86.65	84.16	85.51	1,511,516	-1.02(-1.18%)
Mar 19, 2021	86.72	87.19	85.18	86.53	1,550,220	+0.00(+0.00%)
Mar 18, 2021	86.91	89.06	85.88	86.53	1,045,479	-0.87(-0.99%)
Mar 17, 2021	84.97	87.47	83.89	87.40	1,156,644	+2.00(+2.34%)
Mar 16, 2021	86.55	87.24	84.19	85.40	1,148,765	-1.05(-1.21%)
Mar 15, 2021	83.50	86.45	83.47	86.45	999,392	+2.66(+3.17%)
Mar 12, 2021	81.50	83.84	81.12	83.79	1,002,354	+2.05(+2.50%)
Mar 11, 2021	81.73	82.59	81.23	81.74	689,162	+0.81(+1.00%)
Mar 10, 2021	79.17	81.76	78.61	80.93	804,810	+2.46(+3.13%)
Mar 09, 2021	78.81	79.50	77.84	78.48	839,945	+0.64(+0.82%)
Mar 08, 2021	77.42	79.59	76.42	77.84	979,603	+0.89(+1.16%)
Mar 05, 2021	74.75	77.27	72.93	76.95	1,133,964	+3.18(+4.31%)
Mar 04, 2021	75.36	76.54	72.03	73.77	1,056,966	-1.94(-2.57%)
Mar 03, 2021	75.39	77.11	74.43	75.71	1,370,389	-3.07(-3.90%)
Mar 02, 2021	78.81	78.98	77.51	78.78	798,080	+0.13(+0.17%)

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.