Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	89.13	89.38	88.40	89.09	2,744,913	+0.22(+0.25%)
May 27, 2021	88.01	89.05	87.62	88.86	4,076,565	+1.99(+2.29%)
May 26, 2021	86.90	87.28	86.22	86.87	2,129,305	-0.09(-0.11%)
May 25, 2021	87.53	88.10	86.82	86.96	2,138,698	-0.56(-0.64%)
May 24, 2021	87.65	88.01	86.87	87.52	2,011,609	+0.34(+0.38%)
May 21, 2021	87.50	88.11	86.53	87.19	2,601,363	+0.20(+0.22%)
May 20, 2021	87.10	87.30	86.40	86.99	2,305,088	+0.11(+0.13%)
May 19, 2021	86.26	86.91	85.42	86.88	2,955,137	-0.84(-0.96%)
May 18, 2021	89.02	89.27	87.59	87.72	2,141,212	-1.21(-1.36%)
May 17, 2021	89.12	89.42	88.38	88.93	2,476,324	-0.30(-0.33%)
May 14, 2021	88.76	89.53	88.41	89.23	2,086,185	+1.05(+1.19%)
May 13, 2021	86.51	88.55	86.41	88.18	2,469,561	+1.74(+2.01%)
May 12, 2021	88.14	88.38	86.29	86.44	4,395,324	-1.77(-2.01%)
May 11, 2021	87.14	88.57	86.83	88.21	3,627,144	-0.11(-0.13%)
May 10, 2021	88.52	89.73	88.31	88.32	2,546,100	+0.31(+0.35%)
May 07, 2021	86.73	88.21	85.75	88.01	3,688,694	+1.23(+1.42%)
May 06, 2021	84.74	86.91	84.27	86.78	4,625,084	+2.62(+3.11%)
May 05, 2021	83.88	84.62	82.44	84.16	5,366,938	-0.20(-0.24%)
May 04, 2021	83.81	84.51	82.95	84.36	3,339,509	+0.17(+0.20%)
May 03, 2021	84.88	85.12	83.98	84.20	2,588,010	+0.41(+0.49%)
Apr 30, 2021	85.30	85.61	83.46	83.79	2,740,817	-2.13(-2.48%)
Apr 29, 2021	85.98	86.03	85.08	85.92	1,740,545	+0.66(+0.77%)
Apr 28, 2021	85.29	85.83	84.98	85.26	1,564,935	-0.07(-0.09%)
Apr 27, 2021	85.46	85.57	84.62	85.34	2,079,655	+0.03(+0.03%)
Apr 26, 2021	85.90	86.64	85.27	85.31	2,426,346	-0.31(-0.36%)
Apr 23, 2021	85.11	86.00	84.58	85.61	2,563,920	+0.87(+1.03%)
Apr 22, 2021	85.62	85.62	84.65	84.74	2,728,029	-0.55(-0.64%)
Apr 21, 2021	83.89	85.42	83.73	85.29	2,563,536	+1.19(+1.41%)
Apr 20, 2021	84.64	84.91	83.25	84.11	2,944,261	-0.89(-1.05%)
Apr 19, 2021	85.37	85.80	84.36	84.99	2,735,211	-0.38(-0.44%)
Apr 16, 2021	85.83	86.36	85.01	85.37	2,666,084	+0.44(+0.52%)
Apr 15, 2021	85.35	85.47	84.11	84.93	3,297,098	+0.17(+0.20%)
Apr 14, 2021	83.84	85.03	83.78	84.76	3,120,553	+0.84(+1.00%)
Apr 13, 2021	84.72	84.86	83.30	83.92	2,946,456	-1.28(-1.50%)
Apr 12, 2021	85.10	85.53	84.80	85.20	2,439,204	+0.06(+0.08%)
Apr 09, 2021	84.70	85.77	84.20	85.13	3,516,656	+0.83(+0.99%)
Apr 08, 2021	84.29	84.46	83.37	84.30	2,615,927	-0.05(-0.05%)
Apr 07, 2021	84.56	85.13	83.87	84.35	3,075,015	-0.35(-0.42%)
Apr 06, 2021	85.03	85.77	84.38	84.70	3,071,422	-0.13(-0.15%)
Apr 05, 2021	84.41	85.70	84.40	84.83	3,951,369	+1.11(+1.33%)
Apr 01, 2021	83.49	83.91	82.92	83.72	3,627,028	+0.18(+0.21%)
Mar 31, 2021	84.39	84.86	83.35	83.54	3,839,595	-0.85(-1.01%)
Mar 30, 2021	84.74	85.11	83.94	84.39	2,806,240	-0.08(-0.10%)
Mar 29, 2021	84.29	85.42	84.04	84.48	3,528,492	-0.31(-0.37%)
Mar 26, 2021	83.42	84.91	82.94	84.79	4,420,471	+2.20(+2.67%)
Mar 25, 2021	81.13	82.82	80.32	82.59	2,329,365	+1.05(+1.28%)
Mar 24, 2021	81.48	83.26	81.48	81.54	2,340,157	+0.78(+0.96%)
Mar 23, 2021	81.90	83.08	80.42	80.76	2,853,979	-1.97(-2.38%)
Mar 22, 2021	82.11	83.23	81.29	82.73	2,374,851	+0.80(+0.97%)
Mar 19, 2021	82.38	82.80	80.80	81.94	11,808,873	-0.90(-1.08%)
Mar 18, 2021	83.70	85.01	82.61	82.84	2,485,506	-0.98(-1.17%)
Mar 17, 2021	82.51	83.98	82.41	83.82	2,553,961	+1.35(+1.64%)
Mar 16, 2021	83.85	84.03	81.99	82.47	3,631,027	-1.72(-2.05%)
Mar 15, 2021	84.96	85.54	83.00	84.19	2,890,195	-1.19(-1.39%)
Mar 12, 2021	84.68	85.42	84.38	85.37	2,635,305	+0.82(+0.97%)
Mar 11, 2021	85.23	85.88	84.28	84.55	2,870,159	-0.38(-0.45%)
Mar 10, 2021	83.70	85.32	83.41	84.93	3,301,979	+1.59(+1.91%)
Mar 09, 2021	85.79	86.06	83.32	83.34	3,639,408	-1.97(-2.31%)
Mar 08, 2021	85.19	86.47	84.34	85.31	4,313,207	+1.01(+1.20%)
Mar 05, 2021	83.14	84.51	81.54	84.30	3,562,770	+2.36(+2.88%)
Mar 04, 2021	81.91	83.26	80.34	81.94	4,104,750	-0.04(-0.05%)
Mar 03, 2021	81.33	82.90	80.92	81.98	3,764,117	+0.83(+1.03%)
Mar 02, 2021	81.79	82.29	80.98	81.14	2,186,795	-0.75(-0.92%)

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.