Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	126.46	126.87	125.11	125.94	2,272,891	+0.28(+0.23%)
May 27, 2021	125.70	125.94	123.84	125.66	4,332,057	+0.67(+0.54%)
May 26, 2021	125.02	129.07	124.46	124.99	3,458,694	+0.39(+0.31%)
May 25, 2021	126.42	126.63	124.38	124.60	1,618,973	-1.93(-1.52%)
May 24, 2021	126.69	127.52	126.26	126.53	1,626,140	-0.17(-0.14%)
May 21, 2021	125.74	127.07	125.60	126.70	2,973,526	+1.23(+0.98%)
May 20, 2021	124.55	126.06	123.82	125.47	1,732,240	+0.37(+0.29%)
May 19, 2021	125.89	125.89	122.84	125.10	2,286,625	-1.33(-1.05%)
May 18, 2021	127.48	128.02	126.25	126.42	1,914,209	-1.74(-1.36%)
May 17, 2021	127.92	128.81	127.28	128.17	4,360,393	-0.22(-0.17%)
May 14, 2021	126.99	128.96	126.36	128.39	2,732,052	+1.61(+1.27%)
May 13, 2021	121.84	127.30	121.34	126.78	2,405,385	+4.40(+3.59%)
May 12, 2021	124.42	125.12	122.28	122.39	2,296,310	-1.27(-1.03%)
May 11, 2021	124.25	124.46	122.25	123.66	2,503,185	-0.33(-0.27%)
May 10, 2021	122.62	125.55	122.62	123.99	2,578,700	+2.06(+1.69%)
May 07, 2021	120.29	122.45	118.53	121.94	2,283,072	-0.33(-0.27%)
May 06, 2021	118.11	122.51	118.04	122.27	2,846,336	+4.77(+4.06%)
May 05, 2021	117.56	117.79	115.96	117.50	2,207,247	-0.36(-0.30%)
May 04, 2021	118.24	118.53	117.47	117.86	2,381,532	-0.27(-0.23%)
May 03, 2021	117.58	119.01	117.30	118.13	1,708,946	+1.23(+1.05%)
Apr 30, 2021	118.01	118.01	116.52	116.90	1,523,753	-0.99(-0.84%)
Apr 29, 2021	115.72	117.98	115.72	117.89	1,156,646	+2.32(+2.01%)
Apr 28, 2021	116.56	116.97	115.35	115.56	1,735,564	-0.45(-0.39%)
Apr 27, 2021	115.51	116.09	115.31	116.02	1,475,437	+0.50(+0.43%)
Apr 26, 2021	115.47	116.41	115.33	115.52	1,667,228	+0.23(+0.20%)
Apr 23, 2021	114.40	115.49	114.03	115.29	1,281,870	+1.28(+1.12%)
Apr 22, 2021	113.63	114.42	113.33	114.01	1,257,892	-0.22(-0.19%)
Apr 21, 2021	113.61	114.54	113.57	114.23	1,120,256	+0.95(+0.84%)
Apr 20, 2021	113.12	113.92	112.71	113.28	1,908,150	+0.03(+0.02%)
Apr 19, 2021	112.97	113.36	111.87	113.25	1,268,672	+0.59(+0.52%)
Apr 16, 2021	112.48	113.13	112.25	112.66	2,013,376	+0.56(+0.50%)
Apr 15, 2021	110.99	112.14	110.43	112.10	1,944,605	+1.08(+0.97%)
Apr 14, 2021	110.04	111.06	109.82	111.02	1,825,594	+1.13(+1.03%)
Apr 13, 2021	109.28	110.56	109.06	109.89	1,866,809	-0.16(-0.14%)
Apr 12, 2021	108.36	110.28	108.25	110.04	2,054,406	+2.08(+1.93%)
Apr 09, 2021	108.50	108.96	107.54	107.96	1,768,781	+0.05(+0.04%)
Apr 08, 2021	106.94	108.21	106.83	107.91	1,644,352	+0.62(+0.58%)
Apr 07, 2021	108.61	108.65	106.67	107.30	2,051,809	-1.34(-1.23%)
Apr 06, 2021	108.58	109.06	107.99	108.63	1,560,807	+0.31(+0.29%)
Apr 05, 2021	107.67	108.43	107.45	108.32	1,373,933	+1.35(+1.26%)
Apr 01, 2021	105.64	107.23	105.45	106.97	2,487,054	+1.04(+0.98%)
Mar 31, 2021	107.51	107.95	105.84	105.93	2,290,264	-2.04(-1.89%)
Mar 30, 2021	108.33	108.83	107.67	107.97	1,661,432	+0.29(+0.27%)
Mar 29, 2021	106.99	108.11	106.69	107.68	2,872,344	+0.71(+0.66%)
Mar 26, 2021	105.98	107.08	105.64	106.97	1,582,976	+1.22(+1.15%)
Mar 25, 2021	104.81	105.82	104.04	105.75	1,692,871	+1.71(+1.65%)
Mar 24, 2021	103.69	104.70	103.41	104.04	2,877,357	+0.91(+0.88%)
Mar 23, 2021	103.05	104.03	102.77	103.13	1,954,346	-0.35(-0.34%)
Mar 22, 2021	103.39	104.04	102.45	103.48	2,944,196	-0.92(-0.88%)
Mar 19, 2021	106.32	106.81	104.20	104.40	9,497,859	-2.58(-2.41%)
Mar 18, 2021	107.41	108.60	106.51	106.98	3,309,774	+0.18(+0.17%)
Mar 17, 2021	107.42	107.42	105.66	106.80	2,364,381	+0.00(+0.00%)
Mar 16, 2021	107.50	107.88	106.06	106.80	4,076,808	-1.32(-1.22%)
Mar 15, 2021	106.65	108.14	106.58	108.11	2,289,009	+1.41(+1.32%)
Mar 12, 2021	106.02	106.78	105.69	106.70	1,842,214	+1.83(+1.74%)
Mar 11, 2021	104.16	105.95	103.98	104.88	2,527,394	+0.05(+0.04%)
Mar 10, 2021	102.78	104.87	102.24	104.83	3,484,164	+1.95(+1.90%)
Mar 09, 2021	103.55	104.01	102.37	102.88	2,465,177	-1.56(-1.49%)
Mar 08, 2021	103.92	107.57	103.39	104.44	3,222,955	+1.53(+1.49%)
Mar 05, 2021	101.78	103.56	100.94	102.91	2,341,056	+2.09(+2.08%)
Mar 04, 2021	102.81	103.64	99.51	100.81	2,430,040	-1.76(-1.72%)
Mar 03, 2021	101.35	103.88	100.97	102.57	2,218,999	+1.46(+1.44%)
Mar 02, 2021	100.50	101.86	99.76	101.12	1,461,229	+0.70(+0.70%)

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.