Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	118.33	119.69	118.23	118.80	437,585	-0.39(-0.33%)
May 27, 2021	119.83	120.39	118.90	119.19	318,628	-0.63(-0.53%)
May 26, 2021	120.73	121.74	119.54	119.82	253,652	-0.41(-0.34%)
May 25, 2021	120.17	120.84	118.82	120.24	225,403	-0.15(-0.13%)
May 24, 2021	120.46	121.53	120.15	120.39	315,118	+0.10(+0.08%)
May 21, 2021	121.24	121.79	119.23	120.29	700,811	-0.67(-0.56%)
May 20, 2021	119.69	121.49	118.55	120.97	341,465	+1.30(+1.08%)
May 19, 2021	121.79	124.48	118.44	119.67	515,827	-2.47(-2.02%)
May 18, 2021	122.92	124.00	121.08	122.14	388,427	-0.80(-0.65%)
May 17, 2021	119.34	123.71	119.16	122.93	646,796	+4.72(+3.99%)
May 14, 2021	118.54	118.88	117.23	118.21	342,228	+1.14(+0.98%)
May 13, 2021	115.02	117.48	113.53	117.07	490,285	+2.05(+1.78%)
May 12, 2021	115.69	116.21	114.33	115.02	409,863	-0.31(-0.27%)
May 11, 2021	111.81	115.56	111.73	115.33	318,770	+1.15(+1.01%)
May 10, 2021	116.14	116.72	113.53	114.18	404,385	-0.95(-0.83%)
May 07, 2021	115.37	117.06	113.52	115.13	385,420	+0.36(+0.32%)
May 06, 2021	110.91	115.18	110.82	114.77	481,549	+4.06(+3.67%)
May 05, 2021	111.51	111.85	110.01	110.70	430,369	-0.06(-0.05%)
May 04, 2021	111.42	113.97	110.38	110.76	295,046	-0.66(-0.59%)
May 03, 2021	109.19	112.18	109.07	111.42	297,450	+4.06(+3.78%)
Apr 30, 2021	108.70	109.92	106.98	107.36	482,176	-2.04(-1.87%)
Apr 29, 2021	110.70	111.16	107.77	109.41	271,340	-1.78(-1.60%)
Apr 28, 2021	109.90	111.64	109.17	111.19	261,964	+0.97(+0.88%)
Apr 27, 2021	111.34	112.36	110.10	110.22	250,246	-2.09(-1.86%)
Apr 26, 2021	113.85	113.85	111.55	112.31	239,173	-1.08(-0.96%)
Apr 23, 2021	114.21	114.54	112.62	113.39	272,761	+0.02(+0.02%)
Apr 22, 2021	113.24	113.80	112.24	113.37	238,855	-0.65(-0.57%)
Apr 21, 2021	113.77	115.08	113.35	114.03	350,738	+0.58(+0.51%)
Apr 20, 2021	112.30	114.42	111.62	113.45	482,270	+0.98(+0.87%)
Apr 19, 2021	112.95	113.27	111.77	112.47	298,276	-0.43(-0.38%)
Apr 16, 2021	112.30	113.13	111.52	112.90	360,590	+1.32(+1.18%)
Apr 15, 2021	108.70	112.36	108.54	111.59	454,067	+3.52(+3.26%)
Apr 14, 2021	108.10	109.10	107.58	108.06	353,793	+0.39(+0.36%)
Apr 13, 2021	107.22	108.30	106.87	107.67	322,337	+1.31(+1.24%)
Apr 12, 2021	106.06	107.33	105.74	106.36	236,963	+0.19(+0.18%)
Apr 09, 2021	105.20	107.01	104.14	106.17	304,434	-0.34(-0.32%)
Apr 08, 2021	107.56	107.92	106.26	106.50	343,305	+0.45(+0.43%)
Apr 07, 2021	107.47	107.59	105.64	106.05	284,566	-1.42(-1.32%)
Apr 06, 2021	107.76	108.68	107.20	107.47	482,707	+1.21(+1.14%)
Apr 05, 2021	106.96	108.14	105.68	106.26	430,421	-0.71(-0.66%)
Apr 01, 2021	103.66	107.57	103.41	106.97	537,395	+3.68(+3.56%)
Mar 31, 2021	101.72	103.89	101.37	103.30	696,288	+2.23(+2.20%)
Mar 30, 2021	101.11	102.61	100.66	101.07	416,319	-2.10(-2.03%)
Mar 29, 2021	100.49	103.27	99.59	103.16	525,807	+1.77(+1.75%)
Mar 26, 2021	98.93	101.78	98.53	101.39	505,701	+2.47(+2.50%)
Mar 25, 2021	98.91	99.63	98.15	98.92	396,835	-0.31(-0.31%)
Mar 24, 2021	100.60	101.25	99.15	99.23	449,264	-0.99(-0.98%)
Mar 23, 2021	101.51	101.51	99.46	100.22	516,516	-2.00(-1.96%)
Mar 22, 2021	101.04	104.15	100.02	102.22	798,266	+0.95(+0.94%)
Mar 19, 2021	101.70	102.41	100.11	101.27	1,669,754	+0.05(+0.05%)
Mar 18, 2021	103.43	103.46	100.73	101.22	430,750	-3.45(-3.29%)
Mar 17, 2021	101.43	105.45	101.16	104.67	414,849	+3.17(+3.12%)
Mar 16, 2021	103.46	103.50	101.42	101.50	581,657	-1.94(-1.88%)
Mar 15, 2021	105.28	105.39	101.58	103.44	775,235	-1.39(-1.32%)
Mar 12, 2021	102.96	105.08	102.53	104.83	348,766	+0.37(+0.36%)
Mar 11, 2021	103.36	104.79	102.58	104.46	506,729	+1.64(+1.59%)
Mar 10, 2021	101.70	103.29	100.11	102.82	391,752	+1.17(+1.15%)
Mar 09, 2021	102.25	104.03	100.60	101.65	480,328	+2.11(+2.12%)
Mar 08, 2021	99.90	100.47	98.22	99.54	355,539	-0.71(-0.71%)
Mar 05, 2021	99.02	100.36	97.49	100.25	348,139	+0.91(+0.91%)
Mar 04, 2021	99.49	101.97	97.84	99.34	525,873	+0.19(+0.19%)
Mar 03, 2021	99.01	100.19	97.42	99.14	511,937	-2.59(-2.55%)
Mar 02, 2021	99.52	102.37	98.98	101.74	481,193	+2.49(+2.51%)

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.