Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.64	83.14	81.66	82.56	11,546,578	+0.21(+0.25%)
May 27, 2021	80.92	83.16	80.79	82.36	22,705,436	+1.66(+2.06%)
May 26, 2021	80.05	80.90	79.50	80.70	12,848,316	+0.99(+1.24%)
May 25, 2021	82.00	82.14	78.22	79.71	26,763,832	-1.64(-2.01%)
May 24, 2021	79.89	82.05	79.84	81.35	16,020,946	+2.14(+2.70%)
May 21, 2021	80.24	80.45	78.86	79.21	13,326,539	-0.40(-0.51%)
May 20, 2021	78.99	79.96	78.03	79.61	17,416,190	+1.18(+1.50%)
May 19, 2021	75.76	78.77	74.73	78.43	27,814,524	+1.03(+1.33%)
May 18, 2021	79.04	79.40	77.32	77.40	21,287,842	-1.48(-1.88%)
May 17, 2021	77.62	78.91	76.26	78.88	15,290,134	+0.68(+0.87%)
May 14, 2021	77.31	78.64	75.64	78.21	18,589,286	+2.46(+3.25%)
May 13, 2021	76.51	77.39	75.10	75.74	20,531,064	+0.38(+0.51%)
May 12, 2021	77.66	78.47	74.98	75.36	23,913,762	-3.81(-4.81%)
May 11, 2021	75.82	79.25	75.38	79.17	23,892,498	-0.17(-0.21%)
May 10, 2021	83.36	83.41	79.29	79.34	25,317,126	-5.03(-5.97%)
May 07, 2021	84.30	84.70	83.40	84.37	12,989,365	+1.16(+1.39%)
May 06, 2021	83.27	83.53	81.72	83.21	14,214,361	-0.34(-0.41%)
May 05, 2021	83.89	84.34	82.47	83.56	13,421,190	+0.73(+0.88%)
May 04, 2021	82.56	83.84	80.49	82.83	18,181,690	-0.60(-0.72%)
May 03, 2021	85.34	85.38	82.30	83.43	16,607,697	-1.03(-1.22%)
Apr 30, 2021	85.30	86.82	83.96	84.46	14,825,788	-1.95(-2.26%)
Apr 29, 2021	86.08	86.44	83.95	86.41	16,763,416	+1.99(+2.36%)
Apr 28, 2021	86.02	86.12	83.75	84.42	19,780,148	-3.37(-3.83%)
Apr 27, 2021	87.66	88.50	86.38	87.78	18,011,044	+1.59(+1.84%)
Apr 26, 2021	84.85	86.65	84.50	86.19	15,035,555	+1.78(+2.10%)
Apr 23, 2021	83.64	84.84	82.98	84.42	18,515,292	+1.30(+1.56%)
Apr 22, 2021	86.55	86.70	82.33	83.12	34,678,628	-4.69(-5.34%)
Apr 21, 2021	85.43	87.88	84.71	87.81	15,050,289	+1.97(+2.30%)
Apr 20, 2021	86.72	87.28	84.91	85.84	17,712,320	-0.91(-1.05%)
Apr 19, 2021	88.97	88.98	84.90	86.75	21,761,784	-2.21(-2.48%)
Apr 16, 2021	88.75	89.62	88.39	88.96	12,594,495	+0.38(+0.43%)
Apr 15, 2021	90.03	90.24	87.76	88.58	16,316,353	-0.39(-0.44%)
Apr 14, 2021	89.94	90.80	87.83	88.97	19,473,970	-1.45(-1.61%)
Apr 13, 2021	94.49	95.01	89.69	90.42	27,605,830	-3.38(-3.60%)
Apr 12, 2021	93.41	95.14	92.98	93.80	19,169,424	+0.28(+0.30%)
Apr 09, 2021	92.57	93.59	91.56	93.52	14,348,957	+0.01(+0.01%)
Apr 08, 2021	93.22	94.58	92.02	93.51	18,145,780	+1.31(+1.42%)
Apr 07, 2021	92.48	93.29	90.81	92.20	17,948,096	+0.46(+0.50%)
Apr 06, 2021	92.08	94.30	90.92	91.74	23,274,016	-0.26(-0.28%)
Apr 05, 2021	92.17	92.90	90.74	91.99	20,165,204	+1.31(+1.45%)
Apr 01, 2021	91.26	92.61	89.54	90.68	40,458,388	+4.12(+4.76%)
Mar 31, 2021	85.80	87.41	85.09	86.56	25,682,882	+1.64(+1.93%)
Mar 30, 2021	84.64	85.59	83.65	84.92	14,154,636	-0.05(-0.06%)
Mar 29, 2021	86.11	86.60	84.16	84.97	22,174,954	-1.37(-1.59%)
Mar 26, 2021	82.58	86.49	82.46	86.34	24,406,230	+3.83(+4.64%)
Mar 25, 2021	79.62	82.85	78.98	82.52	24,065,998	+1.07(+1.31%)
Mar 24, 2021	85.43	85.52	81.37	81.45	24,667,042	-2.36(-2.81%)
Mar 23, 2021	89.32	89.56	83.38	83.80	32,634,266	-5.77(-6.44%)
Mar 22, 2021	90.11	90.69	87.97	89.57	19,731,124	+0.76(+0.85%)
Mar 19, 2021	88.67	90.94	87.22	88.81	25,439,788	+0.68(+0.77%)
Mar 18, 2021	91.23	91.73	87.74	88.14	27,608,662	-4.85(-5.21%)
Mar 17, 2021	89.62	93.70	88.41	92.99	25,069,410	+3.27(+3.64%)
Mar 16, 2021	89.05	92.91	88.42	89.72	29,074,958	+2.53(+2.90%)
Mar 15, 2021	86.13	87.24	84.53	87.19	16,456,793	+1.06(+1.23%)
Mar 12, 2021	85.93	86.87	84.81	86.13	22,334,628	-1.51(-1.72%)
Mar 11, 2021	85.95	88.53	85.22	87.64	21,093,520	+3.83(+4.57%)
Mar 10, 2021	88.32	88.32	83.71	83.81	23,830,388	-3.82(-4.36%)
Mar 09, 2021	86.35	88.49	84.68	87.63	22,711,732	+4.17(+5.00%)
Mar 08, 2021	86.91	88.04	83.28	83.46	23,121,114	-3.81(-4.36%)
Mar 05, 2021	85.89	87.65	81.73	87.26	30,908,008	+4.51(+5.45%)
Mar 04, 2021	87.15	88.07	80.32	82.75	32,464,008	-4.69(-5.36%)
Mar 03, 2021	88.87	91.58	86.73	87.44	26,892,016	-1.94(-2.17%)
Mar 02, 2021	91.82	93.12	89.20	89.38	19,012,876	-3.60(-3.87%)

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.