Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.62	114.34	112.87	113.94	742,709	+0.73(+0.64%)
May 27, 2021	114.39	115.05	112.99	113.21	994,370	-1.07(-0.94%)
May 26, 2021	113.86	115.16	113.72	114.28	720,475	+0.42(+0.37%)
May 25, 2021	113.27	114.46	112.28	113.86	988,037	+0.61(+0.54%)
May 24, 2021	112.33	113.64	112.24	113.26	580,375	+1.56(+1.40%)
May 21, 2021	111.78	112.25	111.10	111.69	786,850	-0.14(-0.13%)
May 20, 2021	109.84	112.32	109.64	111.84	1,127,532	+1.17(+1.06%)
May 19, 2021	110.64	110.82	109.17	110.67	795,914	-0.68(-0.61%)
May 18, 2021	111.49	112.03	111.03	111.35	406,546	-0.52(-0.46%)
May 17, 2021	111.70	112.49	110.74	111.86	497,409	+0.75(+0.68%)
May 14, 2021	111.09	112.11	110.80	111.11	498,977	+0.25(+0.22%)
May 13, 2021	108.87	111.96	108.54	110.87	820,163	+2.12(+1.95%)
May 12, 2021	111.53	111.88	108.54	108.75	870,613	-2.64(-2.37%)
May 11, 2021	111.26	111.83	110.61	111.39	953,346	-0.63(-0.56%)
May 10, 2021	112.06	113.31	111.92	112.02	825,023	+0.53(+0.47%)
May 07, 2021	109.67	111.59	109.67	111.49	588,526	+1.57(+1.43%)
May 06, 2021	107.94	110.28	107.94	109.92	538,124	+2.67(+2.49%)
May 05, 2021	107.69	108.19	106.39	107.25	556,808	-1.17(-1.08%)
May 04, 2021	108.95	110.17	107.92	108.42	495,255	-0.62(-0.57%)
May 03, 2021	110.28	110.34	108.68	109.04	581,338	-0.44(-0.41%)
Apr 30, 2021	108.31	109.71	107.38	109.48	1,116,937	+0.39(+0.36%)
Apr 29, 2021	108.14	109.21	108.03	109.09	567,026	+1.16(+1.08%)
Apr 28, 2021	109.04	109.28	107.49	107.93	648,914	-0.76(-0.70%)
Apr 27, 2021	108.97	109.37	108.28	108.69	696,226	+0.18(+0.17%)
Apr 26, 2021	107.91	109.67	107.91	108.51	790,198	+0.64(+0.59%)
Apr 23, 2021	109.05	109.37	107.78	107.88	937,457	-0.96(-0.88%)
Apr 22, 2021	109.86	110.34	108.55	108.84	1,091,384	-0.80(-0.73%)
Apr 21, 2021	108.83	110.17	108.57	109.64	751,434	+1.05(+0.97%)
Apr 20, 2021	106.43	108.83	106.43	108.58	838,230	+2.15(+2.02%)
Apr 19, 2021	105.79	106.46	105.20	106.43	769,715	+0.97(+0.92%)
Apr 16, 2021	105.11	105.69	104.48	105.46	565,291	+0.84(+0.80%)
Apr 15, 2021	103.67	104.67	103.20	104.62	473,408	+1.42(+1.37%)
Apr 14, 2021	103.54	103.97	103.09	103.20	744,874	-0.11(-0.11%)
Apr 13, 2021	101.68	103.50	101.39	103.31	595,065	+1.34(+1.31%)
Apr 12, 2021	102.39	102.43	101.24	101.98	599,126	-0.10(-0.10%)
Apr 09, 2021	101.68	102.41	101.48	102.08	576,846	+0.64(+0.64%)
Apr 08, 2021	102.39	103.14	101.38	101.43	558,298	-1.23(-1.20%)
Apr 07, 2021	101.31	102.78	101.08	102.66	712,699	+1.52(+1.50%)
Apr 06, 2021	100.46	101.22	99.74	101.14	1,070,388	+0.46(+0.46%)
Apr 05, 2021	101.61	101.97	99.26	100.68	870,223	-0.43(-0.42%)
Apr 01, 2021	100.23	101.16	99.64	101.11	714,510	+1.23(+1.23%)
Mar 31, 2021	101.02	101.58	99.83	99.88	888,523	-1.06(-1.05%)
Mar 30, 2021	100.17	101.19	100.04	100.94	761,067	+0.56(+0.56%)
Mar 29, 2021	101.67	101.97	99.46	100.38	549,043	-1.59(-1.56%)
Mar 26, 2021	100.07	102.12	99.77	101.97	588,165	+2.67(+2.69%)
Mar 25, 2021	98.37	100.16	97.20	99.30	631,654	+0.43(+0.44%)
Mar 24, 2021	99.00	99.80	98.09	98.86	860,639	+0.63(+0.64%)
Mar 23, 2021	97.22	99.07	96.60	98.23	548,489	+0.65(+0.67%)
Mar 22, 2021	96.22	97.98	96.22	97.58	416,924	+1.06(+1.09%)
Mar 19, 2021	100.12	100.16	96.53	96.53	1,412,151	-3.34(-3.34%)
Mar 18, 2021	98.14	99.94	98.03	99.86	1,083,318	+1.15(+1.16%)
Mar 17, 2021	98.94	99.09	97.92	98.72	944,163	-0.23(-0.23%)
Mar 16, 2021	99.69	100.00	97.99	98.94	806,998	-0.53(-0.53%)
Mar 15, 2021	96.81	99.74	95.99	99.48	839,449	+3.32(+3.45%)
Mar 12, 2021	93.79	96.30	93.79	96.16	767,774	+2.31(+2.46%)
Mar 11, 2021	93.74	94.71	93.18	93.85	920,576	+0.21(+0.22%)
Mar 10, 2021	92.33	94.34	91.76	93.64	645,736	+1.20(+1.30%)
Mar 09, 2021	93.49	94.89	92.30	92.44	927,690	-0.55(-0.59%)
Mar 08, 2021	93.12	94.62	92.37	92.99	529,476	+0.37(+0.40%)
Mar 05, 2021	91.11	92.96	90.46	92.62	1,087,745	+2.04(+2.25%)
Mar 04, 2021	93.38	93.38	89.93	90.58	1,265,907	-2.53(-2.71%)
Mar 03, 2021	92.50	93.98	92.01	93.11	885,705	-0.50(-0.53%)
Mar 02, 2021	93.39	94.41	92.48	93.61	764,587	-0.21(-0.22%)

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.