Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.73	114.73	111.29	111.51	31,642	-2.27(-2.00%)
May 27, 2021	115.03	115.03	113.52	113.78	37,041	+0.05(+0.04%)
May 26, 2021	113.16	115.37	113.16	113.74	37,217	+0.96(+0.85%)
May 25, 2021	112.68	114.31	112.39	112.78	35,060	+0.28(+0.25%)
May 24, 2021	113.35	114.61	112.50	112.50	31,303	-0.62(-0.55%)
May 21, 2021	113.29	115.39	112.57	113.12	39,894	+1.21(+1.08%)
May 20, 2021	110.99	112.24	110.56	111.92	24,502	+0.58(+0.52%)
May 19, 2021	110.60	112.01	109.44	111.33	24,267	-0.81(-0.73%)
May 18, 2021	111.64	114.00	111.51	112.15	32,291	+0.46(+0.41%)
May 17, 2021	111.18	112.13	110.13	111.69	28,356	-0.46(-0.41%)
May 14, 2021	112.22	113.60	111.02	112.15	34,234	+0.48(+0.43%)
May 13, 2021	108.29	112.71	108.29	111.67	51,803	+3.05(+2.81%)
May 12, 2021	110.87	112.91	107.99	108.62	43,429	-3.64(-3.24%)
May 11, 2021	110.99	115.69	110.99	112.26	64,610	-0.65(-0.57%)
May 10, 2021	114.45	116.34	112.71	112.91	63,156	-0.94(-0.82%)
May 07, 2021	114.18	114.20	112.26	113.84	46,567	+2.28(+2.05%)
May 06, 2021	106.44	112.60	105.05	111.56	63,214	+4.13(+3.84%)
May 05, 2021	109.49	110.33	106.89	107.44	56,693	-3.45(-3.11%)
May 04, 2021	112.14	112.26	110.00	110.88	36,292	-1.45(-1.29%)
May 03, 2021	110.82	112.70	110.23	112.34	107,346	+4.90(+4.56%)
Apr 30, 2021	108.33	109.06	107.05	107.44	56,311	-2.43(-2.21%)
Apr 29, 2021	110.40	111.91	109.85	109.86	32,663	-0.33(-0.29%)
Apr 28, 2021	109.58	111.13	109.32	110.19	28,993	-0.13(-0.12%)
Apr 27, 2021	111.23	111.66	109.94	110.32	46,829	-1.30(-1.16%)
Apr 26, 2021	112.25	113.44	111.37	111.62	44,318	-0.16(-0.15%)
Apr 23, 2021	110.37	113.09	110.37	111.78	71,069	+1.83(+1.67%)
Apr 22, 2021	109.32	112.93	107.58	109.95	112,762	+0.65(+0.59%)
Apr 21, 2021	105.44	109.35	105.44	109.30	61,921	+4.56(+4.35%)
Apr 20, 2021	105.27	105.63	103.83	104.74	62,340	-0.59(-0.56%)
Apr 19, 2021	104.41	105.34	101.78	105.33	145,228	+0.30(+0.28%)
Apr 16, 2021	101.19	105.78	101.16	105.04	85,304	+4.80(+4.78%)
Apr 15, 2021	101.06	101.06	99.11	100.24	55,826	+0.53(+0.53%)
Apr 14, 2021	99.78	101.84	99.16	99.72	51,089	-0.25(-0.25%)
Apr 13, 2021	99.01	100.56	98.22	99.96	87,761	+0.53(+0.54%)
Apr 12, 2021	102.01	102.23	99.31	99.43	53,314	-2.58(-2.53%)
Apr 09, 2021	102.98	103.08	101.13	102.01	59,242	-0.43(-0.42%)
Apr 08, 2021	100.74	102.64	99.29	102.44	90,958	+1.49(+1.48%)
Apr 07, 2021	102.86	103.88	100.49	100.95	58,715	-1.84(-1.79%)
Apr 06, 2021	102.28	104.09	101.64	102.79	61,654	+0.54(+0.52%)
Apr 05, 2021	106.43	106.43	102.11	102.26	96,098	-3.04(-2.89%)
Apr 01, 2021	101.16	105.32	100.32	105.30	107,912	+5.84(+5.87%)
Mar 31, 2021	99.44	101.26	99.18	99.46	114,845	-0.14(-0.14%)
Mar 30, 2021	99.76	99.94	98.65	99.60	135,160	+0.38(+0.39%)
Mar 29, 2021	101.34	103.81	98.17	99.22	108,631	-3.13(-3.06%)
Mar 26, 2021	104.35	106.18	100.32	102.35	260,623	-0.60(-0.58%)
Mar 25, 2021	102.20	104.56	100.46	102.95	207,611	-0.52(-0.50%)
Mar 24, 2021	109.33	110.65	103.38	103.47	85,890	-4.61(-4.26%)
Mar 23, 2021	110.02	111.66	105.90	108.08	111,629	-3.56(-3.19%)
Mar 22, 2021	114.37	116.77	111.14	111.64	44,926	-2.11(-1.86%)
Mar 19, 2021	114.34	114.43	112.33	113.75	150,931	-0.46(-0.40%)
Mar 18, 2021	114.11	116.22	111.62	114.21	98,707	-0.92(-0.80%)
Mar 17, 2021	110.79	115.26	109.66	115.13	79,300	+2.91(+2.60%)
Mar 16, 2021	115.51	115.51	111.51	112.21	51,397	-3.89(-3.35%)
Mar 15, 2021	115.69	117.31	114.88	116.10	37,283	-0.96(-0.82%)
Mar 12, 2021	114.01	117.06	114.01	117.06	54,008	+2.80(+2.45%)
Mar 11, 2021	116.07	116.22	112.43	114.26	55,002	+0.23(+0.20%)
Mar 10, 2021	114.12	115.28	111.41	114.03	49,027	+0.77(+0.68%)
Mar 09, 2021	110.60	113.96	110.60	113.25	77,260	+4.18(+3.83%)
Mar 08, 2021	108.31	110.22	107.93	109.07	62,480	+1.11(+1.03%)
Mar 05, 2021	107.27	108.26	102.65	107.96	60,360	+2.51(+2.38%)
Mar 04, 2021	106.44	108.23	102.99	105.45	114,603	-0.10(-0.09%)
Mar 03, 2021	106.98	108.97	105.24	105.55	57,310	-2.62(-2.42%)
Mar 02, 2021	111.16	111.17	107.84	108.17	89,778	-2.68(-2.42%)

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.