Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.97	113.97	112.72	113.54	648,509	+0.26(+0.23%)
May 27, 2021	113.30	113.97	112.80	113.28	1,043,304	+1.31(+1.17%)
May 26, 2021	112.11	112.87	110.52	111.96	910,517	-0.11(-0.10%)
May 25, 2021	115.14	115.68	111.78	112.07	1,102,909	-2.25(-1.96%)
May 24, 2021	113.48	115.09	112.84	114.32	594,521	+1.30(+1.15%)
May 21, 2021	111.94	114.38	111.82	113.02	846,330	+1.84(+1.65%)
May 20, 2021	112.94	113.54	111.10	111.19	1,087,551	-1.82(-1.61%)
May 19, 2021	113.68	113.78	111.48	113.00	629,407	-2.02(-1.76%)
May 18, 2021	117.30	117.74	115.00	115.02	787,480	-2.58(-2.19%)
May 17, 2021	116.35	117.78	115.50	117.60	555,569	+0.81(+0.70%)
May 14, 2021	115.84	117.27	115.67	116.79	502,352	+1.27(+1.10%)
May 13, 2021	113.46	116.01	113.25	115.52	680,815	+2.27(+2.01%)
May 12, 2021	115.87	116.75	113.20	113.25	1,259,309	-3.01(-2.59%)
May 11, 2021	115.05	115.15	113.42	116.25	1,802,130	+3.19(+2.82%)
May 10, 2021	114.45	115.39	113.00	113.07	1,256,063	-0.08(-0.07%)
May 07, 2021	111.25	113.56	110.52	113.15	631,612	+0.84(+0.75%)
May 06, 2021	111.45	112.43	109.97	112.31	606,522	+0.91(+0.81%)
May 05, 2021	110.84	112.10	109.62	111.40	904,825	+1.71(+1.56%)
May 04, 2021	106.81	109.69	106.37	109.69	1,080,441	+2.53(+2.37%)
May 03, 2021	105.87	108.02	105.39	107.16	697,693	+2.68(+2.57%)
Apr 30, 2021	105.30	107.29	104.31	104.48	889,316	-1.09(-1.04%)
Apr 29, 2021	105.24	105.92	104.44	105.57	690,648	+1.12(+1.07%)
Apr 28, 2021	105.17	105.91	104.35	104.45	647,798	-0.38(-0.36%)
Apr 27, 2021	103.41	105.07	103.41	104.83	642,426	+0.11(+0.10%)
Apr 26, 2021	103.14	105.17	103.14	104.72	766,817	+1.86(+1.81%)
Apr 23, 2021	101.10	103.33	100.22	102.86	1,038,529	+2.56(+2.55%)
Apr 22, 2021	103.46	103.46	99.96	100.29	1,075,286	-3.24(-3.13%)
Apr 21, 2021	101.24	103.67	100.76	103.53	485,593	+2.06(+2.03%)
Apr 20, 2021	102.24	102.68	100.65	101.47	670,807	-1.35(-1.31%)
Apr 19, 2021	104.47	104.47	102.22	102.82	762,063	-1.25(-1.20%)
Apr 16, 2021	104.86	105.35	103.27	104.07	683,002	+0.25(+0.24%)
Apr 15, 2021	103.60	104.47	102.19	103.81	761,715	+0.55(+0.53%)
Apr 14, 2021	101.88	104.36	101.88	103.26	799,540	+1.28(+1.25%)
Apr 13, 2021	103.22	103.22	100.48	101.99	856,715	-1.16(-1.12%)
Apr 12, 2021	102.44	103.25	101.63	103.14	812,977	+1.53(+1.51%)
Apr 09, 2021	100.63	101.83	100.27	101.61	982,533	+1.99(+2.00%)
Apr 08, 2021	100.86	101.32	98.40	99.62	744,761	-1.40(-1.39%)
Apr 07, 2021	101.27	101.64	100.35	101.03	753,420	+0.01(+0.01%)
Apr 06, 2021	100.65	103.05	100.57	101.02	1,162,459	+0.37(+0.37%)
Apr 05, 2021	101.79	102.43	100.63	100.65	1,271,565	-0.12(-0.12%)
Apr 01, 2021	99.82	100.94	98.94	100.76	880,480	+1.06(+1.06%)
Mar 31, 2021	100.93	101.78	99.02	99.70	1,275,986	-1.26(-1.25%)
Mar 30, 2021	99.89	101.98	99.51	100.96	885,530	+1.20(+1.21%)
Mar 29, 2021	101.24	102.66	99.64	99.76	691,493	-2.26(-2.22%)
Mar 26, 2021	102.38	102.93	100.16	102.02	1,149,749	+0.99(+0.98%)
Mar 25, 2021	97.84	101.58	97.52	101.03	1,046,442	+2.56(+2.60%)
Mar 24, 2021	97.70	100.66	97.40	98.47	1,083,104	+1.96(+2.03%)
Mar 23, 2021	100.09	101.21	96.07	96.52	1,400,434	-5.10(-5.02%)
Mar 22, 2021	100.41	102.03	99.84	101.61	1,120,786	+0.39(+0.39%)
Mar 19, 2021	101.48	102.77	98.92	101.22	4,396,770	-0.82(-0.80%)
Mar 18, 2021	102.36	104.71	101.78	102.04	934,440	+0.16(+0.16%)
Mar 17, 2021	100.65	102.06	99.71	101.88	1,023,499	+1.59(+1.59%)
Mar 16, 2021	102.59	103.29	99.41	100.28	1,069,799	-2.40(-2.34%)
Mar 15, 2021	105.79	106.20	100.83	102.68	1,321,150	-3.54(-3.33%)
Mar 12, 2021	106.66	107.17	105.60	106.22	478,786	-0.01(-0.01%)
Mar 11, 2021	105.99	107.12	105.31	106.23	766,673	+1.00(+0.95%)
Mar 10, 2021	103.51	106.16	103.15	105.23	897,771	+2.32(+2.26%)
Mar 09, 2021	105.12	105.49	102.85	102.91	945,084	-1.92(-1.83%)
Mar 08, 2021	104.10	106.95	103.62	104.83	801,899	+1.06(+1.02%)
Mar 05, 2021	101.15	104.22	99.32	103.77	926,986	+3.68(+3.68%)
Mar 04, 2021	102.09	102.83	97.72	100.08	879,062	-2.32(-2.27%)
Mar 03, 2021	101.96	103.49	101.61	102.41	1,256,327	+0.39(+0.38%)
Mar 02, 2021	100.46	102.88	100.46	102.02	1,209,670	+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.