Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	105.33	106.63	105.33	106.31	648,730	+0.59(+0.56%)
Jun 29, 2021	106.15	106.90	105.04	105.72	532,979	+0.46(+0.44%)
Jun 28, 2021	106.22	106.22	104.14	105.26	747,807	-1.08(-1.02%)
Jun 25, 2021	107.11	108.16	106.16	106.34	824,102	-0.39(-0.37%)
Jun 24, 2021	107.21	107.34	106.00	106.73	795,494	+0.14(+0.13%)
Jun 23, 2021	107.62	108.07	106.55	106.60	672,514	-0.77(-0.71%)
Jun 22, 2021	108.78	109.00	107.15	107.36	801,581	-1.04(-0.96%)
Jun 21, 2021	106.62	108.90	106.52	108.40	1,465,509	+4.45(+4.28%)
Jun 18, 2021	105.44	106.25	103.75	103.95	1,842,027	-2.57(-2.41%)
Jun 17, 2021	110.64	110.64	104.53	106.51	678,538	-4.11(-3.71%)
Jun 16, 2021	111.28	111.66	109.74	110.62	822,730	-0.83(-0.74%)
Jun 15, 2021	111.40	112.37	110.61	111.45	498,469	+0.26(+0.24%)
Jun 14, 2021	113.54	113.74	110.48	111.19	724,185	-2.31(-2.04%)
Jun 11, 2021	113.72	114.63	112.37	113.50	511,973	+0.33(+0.29%)
Jun 10, 2021	116.60	116.66	113.13	113.17	401,932	-1.60(-1.40%)
Jun 09, 2021	116.03	116.31	114.41	114.78	989,252	-1.55(-1.33%)
Jun 08, 2021	115.62	117.03	114.19	116.32	563,333	+0.55(+0.48%)
Jun 07, 2021	117.67	117.67	115.24	115.77	413,187	-1.33(-1.14%)
Jun 04, 2021	117.41	117.61	116.31	117.10	443,206	+0.30(+0.26%)
Jun 03, 2021	114.97	116.87	114.37	116.80	661,206	+1.08(+0.93%)
Jun 02, 2021	117.38	117.71	115.36	115.73	763,159	-2.03(-1.72%)
Jun 01, 2021	115.68	118.15	115.24	117.75	1,116,782	+4.19(+3.69%)
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%)

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.