Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	125.58	125.58	123.64	124.70	366,286	-0.27(-0.21%)
May 27, 2021	125.71	126.36	124.45	124.97	428,391	+1.10(+0.89%)
May 26, 2021	123.94	125.27	123.07	123.87	401,619	+0.50(+0.41%)
May 25, 2021	124.75	125.84	122.97	123.36	398,819	-1.53(-1.22%)
May 24, 2021	125.80	125.90	124.29	124.89	374,564	-0.14(-0.11%)
May 21, 2021	125.48	127.00	124.23	125.03	487,213	+0.58(+0.47%)
May 20, 2021	126.19	126.49	123.93	124.45	433,026	-1.75(-1.38%)
May 19, 2021	126.18	126.22	123.55	126.20	559,872	-0.98(-0.77%)
May 18, 2021	129.91	130.42	127.18	127.18	874,293	-2.72(-2.10%)
May 17, 2021	128.42	130.23	126.69	129.90	525,443	+1.48(+1.15%)
May 14, 2021	127.36	129.00	126.58	128.42	492,617	+1.92(+1.51%)
May 13, 2021	122.02	127.80	121.67	126.50	956,171	+4.29(+3.51%)
May 12, 2021	125.78	126.33	121.93	122.22	391,498	-3.20(-2.55%)
May 11, 2021	123.47	126.18	122.08	125.42	663,028	-0.48(-0.38%)
May 10, 2021	127.50	129.12	125.77	125.90	325,178	-0.89(-0.70%)
May 07, 2021	124.59	127.16	123.35	126.79	938,515	+1.64(+1.31%)
May 06, 2021	123.06	125.26	122.59	125.15	349,064	+2.01(+1.63%)
May 05, 2021	121.73	123.47	119.79	123.14	400,974	+2.56(+2.12%)
May 04, 2021	120.52	122.42	120.25	120.59	575,607	-0.37(-0.31%)
May 03, 2021	119.68	122.32	118.84	120.96	624,424	+3.21(+2.72%)
Apr 30, 2021	120.10	120.75	117.10	117.75	624,000	-3.78(-3.11%)
Apr 29, 2021	122.61	122.75	119.94	121.53	598,707	+0.08(+0.06%)
Apr 28, 2021	120.42	123.04	118.77	121.46	877,685	+4.69(+4.02%)
Apr 27, 2021	116.77	118.63	116.04	116.77	455,272	-0.19(-0.16%)
Apr 26, 2021	118.72	119.39	116.68	116.95	395,717	-0.88(-0.75%)
Apr 23, 2021	115.72	118.68	115.52	117.83	654,117	+2.73(+2.38%)
Apr 22, 2021	116.92	116.92	114.37	115.10	436,587	-1.06(-0.91%)
Apr 21, 2021	112.62	116.39	112.38	116.16	720,972	+3.54(+3.14%)
Apr 20, 2021	114.47	114.64	111.65	112.62	546,223	-2.76(-2.39%)
Apr 19, 2021	114.10	115.70	113.15	115.38	444,682	+0.86(+0.75%)
Apr 16, 2021	118.29	118.29	114.20	114.52	439,389	+0.18(+0.16%)
Apr 15, 2021	114.63	114.63	112.74	114.34	455,268	+0.31(+0.27%)
Apr 14, 2021	113.48	115.11	113.48	114.03	389,148	+0.52(+0.46%)
Apr 13, 2021	115.16	115.27	112.46	113.51	234,280	-1.42(-1.24%)
Apr 12, 2021	114.56	115.19	113.27	114.93	318,969	+1.32(+1.16%)
Apr 09, 2021	113.37	113.75	112.39	113.61	723,121	+0.62(+0.55%)
Apr 08, 2021	112.33	113.36	110.78	112.99	770,023	-0.38(-0.33%)
Apr 07, 2021	112.89	113.55	111.48	113.37	719,209	+1.11(+0.99%)
Apr 06, 2021	113.85	115.45	112.00	112.26	1,278,726	-2.10(-1.84%)
Apr 05, 2021	115.34	116.24	113.30	114.36	365,418	+1.24(+1.10%)
Apr 01, 2021	113.16	113.76	111.69	113.12	405,045	+0.83(+0.74%)
Mar 31, 2021	114.18	114.42	110.98	112.29	737,264	-1.13(-0.99%)
Mar 30, 2021	112.89	114.99	112.70	113.42	391,893	+0.72(+0.64%)
Mar 29, 2021	113.58	115.22	112.29	112.70	433,949	-1.05(-0.92%)
Mar 26, 2021	111.51	114.45	110.72	113.75	542,737	+3.52(+3.19%)
Mar 25, 2021	107.64	110.59	105.78	110.23	316,552	+1.83(+1.69%)
Mar 24, 2021	108.78	110.84	108.33	108.40	306,334	+0.99(+0.92%)
Mar 23, 2021	111.06	111.77	106.39	107.41	661,357	-4.71(-4.20%)
Mar 22, 2021	112.94	113.35	111.37	112.12	573,244	-1.72(-1.51%)
Mar 19, 2021	113.17	114.36	110.89	113.84	898,433	+0.68(+0.60%)
Mar 18, 2021	113.36	116.86	112.79	113.16	651,896	-0.67(-0.59%)
Mar 17, 2021	110.78	114.01	110.53	113.83	573,877	+3.60(+3.27%)
Mar 16, 2021	111.50	111.52	109.74	110.23	369,630	-1.23(-1.10%)
Mar 15, 2021	110.20	111.60	108.96	111.46	484,975	+1.74(+1.59%)
Mar 12, 2021	107.53	109.81	107.31	109.72	447,631	+2.38(+2.21%)
Mar 11, 2021	108.34	109.69	106.89	107.34	427,395	-0.55(-0.51%)
Mar 10, 2021	105.69	107.90	105.29	107.89	476,170	+2.59(+2.46%)
Mar 09, 2021	106.69	107.72	105.09	105.30	488,819	-1.21(-1.14%)
Mar 08, 2021	108.27	110.08	106.46	106.51	921,892	-1.04(-0.97%)
Mar 05, 2021	102.56	108.19	101.65	107.55	1,116,331	+6.69(+6.63%)
Mar 04, 2021	102.56	103.77	99.20	100.86	604,863	-2.14(-2.08%)
Mar 03, 2021	101.40	106.54	100.88	103.00	544,383	+1.09(+1.07%)
Mar 02, 2021	104.76	105.89	101.73	101.91	542,871	-2.80(-2.68%)

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.