Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	122.27	122.49	120.13	121.72	2,123,370	+0.70(+0.58%)
May 27, 2021	121.39	121.62	119.44	121.02	4,724,092	-0.46(-0.38%)
May 26, 2021	119.71	121.58	119.43	121.48	1,989,036	+2.19(+1.83%)
May 25, 2021	119.94	119.94	117.75	119.30	2,778,654	+0.35(+0.29%)
May 24, 2021	119.32	119.99	118.45	118.95	2,589,166	+0.25(+0.21%)
May 21, 2021	120.13	121.08	117.29	118.70	3,826,437	+0.74(+0.63%)
May 20, 2021	120.03	121.27	117.13	117.96	3,897,891	-2.56(-2.13%)
May 19, 2021	118.57	120.88	116.04	120.52	4,097,547	+0.32(+0.26%)
May 18, 2021	123.84	124.37	119.58	120.20	3,727,360	-3.48(-2.81%)
May 17, 2021	124.38	124.96	122.84	123.68	2,581,452	-2.00(-1.59%)
May 14, 2021	121.98	126.38	121.64	125.68	1,550,875	+4.58(+3.79%)
May 13, 2021	120.27	122.48	119.42	121.10	1,345,470	+1.59(+1.33%)
May 12, 2021	123.01	123.69	118.95	119.51	2,045,878	-4.84(-3.90%)
May 11, 2021	124.69	125.37	121.67	124.35	1,470,234	-1.77(-1.40%)
May 10, 2021	128.67	129.26	126.04	126.12	1,274,769	-1.93(-1.50%)
May 07, 2021	123.81	128.40	123.63	128.05	1,493,282	+3.76(+3.02%)
May 06, 2021	124.48	125.01	122.99	124.29	1,706,574	+0.33(+0.26%)
May 05, 2021	127.32	128.07	123.62	123.97	2,280,831	-3.15(-2.48%)
May 04, 2021	126.31	127.17	125.19	127.11	1,903,892	-0.14(-0.11%)
May 03, 2021	126.46	128.25	126.08	127.25	1,227,626	+1.15(+0.91%)
Apr 30, 2021	126.56	127.89	125.32	126.10	1,301,156	-0.23(-0.18%)
Apr 29, 2021	124.29	126.42	124.06	126.33	1,267,712	+2.56(+2.07%)
Apr 28, 2021	123.81	124.80	123.28	123.77	1,080,325	-0.63(-0.50%)
Apr 27, 2021	122.47	124.93	122.18	124.40	1,582,284	+1.91(+1.56%)
Apr 26, 2021	123.85	124.26	121.78	122.49	1,150,356	-1.57(-1.27%)
Apr 23, 2021	123.22	124.67	122.44	124.06	1,003,773	+0.94(+0.77%)
Apr 22, 2021	122.67	124.70	122.44	123.12	1,188,668	+0.45(+0.37%)
Apr 21, 2021	120.53	123.05	119.90	122.67	1,290,061	+2.32(+1.93%)
Apr 20, 2021	122.05	122.05	119.07	120.34	1,789,165	-2.44(-1.98%)
Apr 19, 2021	124.72	125.20	122.51	122.78	1,359,700	-2.33(-1.86%)
Apr 16, 2021	124.73	125.28	124.44	125.11	1,740,275	+0.81(+0.65%)
Apr 15, 2021	123.43	124.85	123.12	124.30	1,958,168	+2.12(+1.73%)
Apr 14, 2021	122.02	122.92	121.22	122.18	2,349,718	+0.46(+0.38%)
Apr 13, 2021	123.25	123.25	120.19	121.72	1,565,790	-1.55(-1.26%)
Apr 12, 2021	123.45	123.73	121.95	123.27	1,306,650	-0.21(-0.17%)
Apr 09, 2021	122.54	123.82	121.51	123.48	1,261,388	+0.74(+0.60%)
Apr 08, 2021	119.56	122.93	118.05	122.74	2,425,044	+3.89(+3.27%)
Apr 07, 2021	118.78	119.77	118.00	118.85	1,813,951	-0.09(-0.07%)
Apr 06, 2021	118.20	119.65	117.69	118.94	1,612,620	+0.50(+0.42%)
Apr 05, 2021	117.35	118.53	116.03	118.44	1,313,699	+2.38(+2.05%)
Apr 01, 2021	116.87	117.16	115.09	116.06	1,423,474	+0.58(+0.50%)
Mar 31, 2021	115.48	118.03	115.11	115.48	1,739,654	-0.45(-0.39%)
Mar 30, 2021	114.51	117.17	114.41	115.93	1,389,286	+0.34(+0.29%)
Mar 29, 2021	117.17	118.58	113.99	115.60	1,541,168	-2.24(-1.90%)
Mar 26, 2021	115.11	117.97	114.76	117.84	2,083,865	+3.25(+2.83%)
Mar 25, 2021	109.48	115.06	109.48	114.59	1,839,209	+3.38(+3.04%)
Mar 24, 2021	112.45	114.86	111.14	111.22	2,100,297	-1.16(-1.03%)
Mar 23, 2021	117.49	117.49	111.32	112.37	2,152,388	-3.83(-3.30%)
Mar 22, 2021	117.77	117.97	114.43	116.20	1,846,721	-0.63(-0.54%)
Mar 19, 2021	115.46	118.15	114.91	116.83	7,982,318	-1.79(-1.51%)
Mar 18, 2021	118.53	120.59	117.71	118.62	2,293,128	-0.49(-0.41%)
Mar 17, 2021	118.29	119.83	117.74	119.11	1,854,624	+0.28(+0.23%)
Mar 16, 2021	119.61	119.61	117.15	118.83	2,050,007	-1.81(-1.50%)
Mar 15, 2021	118.09	121.46	117.76	120.64	2,748,591	+2.83(+2.40%)
Mar 12, 2021	116.51	118.09	115.54	117.82	3,092,750	+1.68(+1.45%)
Mar 11, 2021	117.15	118.84	115.96	116.14	2,522,995	-0.67(-0.58%)
Mar 10, 2021	120.43	121.27	116.62	116.81	3,960,631	-3.28(-2.73%)
Mar 09, 2021	117.34	122.10	116.42	120.08	4,885,180	+4.43(+3.83%)
Mar 08, 2021	110.17	116.27	108.98	115.66	3,902,182	+6.96(+6.40%)
Mar 05, 2021	108.93	109.49	105.27	108.70	3,943,996	+1.07(+0.99%)
Mar 04, 2021	106.39	107.94	104.25	107.63	4,607,423	+0.93(+0.87%)
Mar 03, 2021	109.53	111.95	106.50	106.70	6,634,909	-6.33(-5.60%)
Mar 02, 2021	115.88	116.26	111.81	113.03	2,347,252	-2.81(-2.43%)

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.