Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	90.43	91.24	90.23	91.07	5,440,027	+0.38(+0.42%)
Apr 29, 2021	90.49	90.97	90.05	90.70	5,200,859	+0.73(+0.82%)
Apr 28, 2021	90.38	90.50	89.80	89.96	5,780,623	-0.38(-0.42%)
Apr 27, 2021	90.60	90.60	90.06	90.34	4,186,492	+0.03(+0.03%)
Apr 26, 2021	90.60	90.78	90.07	90.31	4,854,359	+0.15(+0.16%)
Apr 23, 2021	89.80	90.29	89.52	90.16	5,462,354	+0.54(+0.60%)
Apr 22, 2021	89.93	90.36	89.39	89.62	6,602,887	-0.37(-0.41%)
Apr 21, 2021	89.68	90.16	89.36	89.99	4,994,345	+0.41(+0.46%)
Apr 20, 2021	88.45	89.70	88.45	89.58	5,609,342	+0.93(+1.05%)
Apr 19, 2021	88.49	88.68	88.01	88.65	4,408,389	+0.21(+0.24%)
Apr 16, 2021	88.51	88.70	88.13	88.44	4,394,781	+0.17(+0.20%)
Apr 15, 2021	87.28	88.26	87.11	88.26	10,653,154	+1.53(+1.77%)
Apr 14, 2021	87.31	87.67	86.64	86.73	7,749,102	-0.53(-0.61%)
Apr 13, 2021	86.70	87.35	86.55	87.26	8,098,076	+0.52(+0.60%)
Apr 12, 2021	86.41	86.75	85.74	86.74	4,741,860	+0.47(+0.54%)
Apr 09, 2021	86.43	86.43	85.97	86.27	6,401,845	-0.01(-0.01%)
Apr 08, 2021	86.55	86.92	86.16	86.28	6,385,157	-0.21(-0.24%)
Apr 07, 2021	86.64	86.72	85.79	86.49	16,174,318	+0.00(+0.00%)
Apr 06, 2021	86.31	86.49	85.83	86.49	16,993,348	+0.23(+0.27%)
Apr 05, 2021	86.44	86.44	85.40	86.26	19,639,520	+0.34(+0.40%)
Apr 01, 2021	84.88	85.96	84.48	85.92	17,213,720	+1.51(+1.78%)
Mar 31, 2021	84.67	85.29	83.98	84.42	9,653,709	-0.35(-0.41%)
Mar 30, 2021	84.67	85.00	84.44	84.76	7,811,139	-0.06(-0.08%)
Mar 29, 2021	84.88	85.22	83.97	84.83	6,173,920	-0.32(-0.38%)
Mar 26, 2021	83.66	85.20	83.55	85.15	5,652,845	+1.85(+2.22%)
Mar 25, 2021	82.49	83.49	81.61	83.30	5,120,718	+0.68(+0.83%)
Mar 24, 2021	82.89	83.64	82.58	82.62	4,428,720	-0.38(-0.46%)
Mar 23, 2021	83.01	83.65	82.64	83.01	4,358,171	+0.01(+0.01%)
Mar 22, 2021	82.09	83.16	81.95	83.00	4,102,450	+0.73(+0.89%)
Mar 19, 2021	83.11	83.61	82.15	82.27	10,917,634	-1.01(-1.22%)
Mar 18, 2021	83.48	83.66	82.84	83.28	8,252,089	-0.74(-0.88%)
Mar 17, 2021	83.83	84.02	83.08	84.02	6,402,249	+0.04(+0.04%)
Mar 16, 2021	84.16	84.49	83.56	83.98	4,555,323	-0.18(-0.22%)
Mar 15, 2021	83.05	84.38	82.75	84.17	5,839,810	+1.14(+1.38%)
Mar 12, 2021	81.54	83.02	81.54	83.02	6,043,559	+1.36(+1.67%)
Mar 11, 2021	80.92	82.16	80.76	81.66	4,738,239	+0.87(+1.07%)
Mar 10, 2021	80.20	81.20	79.97	80.79	5,490,170	+0.77(+0.96%)
Mar 09, 2021	79.94	80.68	79.86	80.03	4,799,567	+0.50(+0.63%)
Mar 08, 2021	79.14	80.31	78.66	79.52	9,297,740	+0.65(+0.82%)
Mar 05, 2021	78.62	79.20	76.79	78.88	8,627,480	+0.99(+1.27%)
Mar 04, 2021	78.90	79.41	77.10	77.89	20,419,078	-0.78(-0.99%)
Mar 03, 2021	79.27	79.49	78.55	78.67	17,502,544	-0.69(-0.88%)
Mar 02, 2021	80.00	80.00	78.85	79.36	16,220,569	-0.65(-0.81%)
Mar 01, 2021	80.64	81.39	79.94	80.01	13,202,515	+0.20(+0.25%)
Feb 26, 2021	81.25	81.35	79.75	79.81	10,921,684	-1.23(-1.52%)
Feb 25, 2021	82.37	83.00	80.53	81.04	10,527,152	-1.39(-1.68%)
Feb 24, 2021	81.90	82.67	81.62	82.43	6,695,322	+0.44(+0.53%)
Feb 23, 2021	81.80	82.18	81.47	81.99	6,221,759	+0.46(+0.56%)
Feb 22, 2021	80.78	81.83	80.54	81.53	5,540,393	+0.48(+0.60%)
Feb 19, 2021	81.08	81.54	80.68	81.05	4,201,935	+0.37(+0.46%)
Feb 18, 2021	80.55	80.90	80.46	80.68	6,582,182	-0.22(-0.27%)
Feb 17, 2021	80.82	81.05	80.45	80.89	7,177,283	-0.11(-0.14%)
Feb 16, 2021	81.85	81.88	80.54	81.00	3,997,186	-0.80(-0.98%)
Feb 12, 2021	81.68	81.84	81.10	81.81	2,957,477	+0.11(+0.13%)
Feb 11, 2021	81.75	82.13	81.31	81.70	3,478,292	-0.02(-0.02%)
Feb 10, 2021	81.63	82.22	81.27	81.72	5,501,424	+0.52(+0.64%)
Feb 09, 2021	80.90	81.32	80.68	81.20	3,589,851	+0.36(+0.44%)
Feb 08, 2021	80.62	80.86	80.22	80.84	5,509,522	+0.22(+0.27%)
Feb 05, 2021	80.61	80.87	80.36	80.62	5,836,915	+0.16(+0.19%)
Feb 04, 2021	80.04	80.92	79.83	80.47	12,450,381	+0.46(+0.57%)
Feb 03, 2021	79.95	80.16	78.91	80.01	12,642,793	-0.22(-0.27%)
Feb 02, 2021	80.28	80.50	79.61	80.23	13,460,851	+0.43(+0.54%)

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.