Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	125.14	125.54	123.80	124.63	2,296,856	+0.28(+0.23%)
May 27, 2021	124.39	124.62	122.55	124.35	4,377,732	+0.67(+0.54%)
May 26, 2021	123.72	127.72	123.16	123.68	3,495,161	+0.38(+0.31%)
May 25, 2021	125.11	125.31	123.08	123.30	1,636,043	-1.91(-1.52%)
May 24, 2021	125.37	126.19	124.94	125.21	1,643,285	-0.17(-0.14%)
May 21, 2021	124.43	125.74	124.29	125.38	3,004,877	+1.22(+0.98%)
May 20, 2021	123.25	124.74	122.52	124.16	1,750,505	+0.36(+0.29%)
May 19, 2021	124.58	124.58	121.56	123.79	2,310,735	-1.31(-1.05%)
May 18, 2021	126.16	126.68	124.93	125.11	1,934,392	-1.72(-1.36%)
May 17, 2021	126.58	127.47	125.95	126.83	4,406,367	-0.22(-0.17%)
May 14, 2021	125.66	127.61	125.04	127.05	2,760,858	+1.59(+1.26%)
May 13, 2021	120.57	125.97	120.08	125.46	2,430,747	+4.35(+3.59%)
May 12, 2021	123.13	123.81	121.00	121.11	2,320,522	-1.26(-1.03%)
May 11, 2021	122.95	123.16	120.97	122.37	2,529,578	-0.33(-0.27%)
May 10, 2021	121.34	124.24	121.34	122.70	2,605,889	+2.03(+1.69%)
May 07, 2021	119.04	121.17	117.30	120.66	2,307,144	-0.33(-0.27%)
May 06, 2021	116.88	121.23	116.81	120.99	2,876,347	+4.72(+4.06%)
May 05, 2021	116.34	116.56	114.75	116.28	2,230,520	-0.35(-0.30%)
May 04, 2021	117.00	117.30	116.25	116.63	2,406,642	-0.27(-0.23%)
May 03, 2021	116.36	117.77	116.07	116.89	1,726,965	+1.21(+1.05%)
Apr 30, 2021	116.78	116.78	115.31	115.68	1,539,819	-0.98(-0.84%)
Apr 29, 2021	114.51	116.75	114.51	116.66	1,168,842	+2.30(+2.01%)
Apr 28, 2021	115.34	115.75	114.15	114.36	1,753,863	-0.45(-0.39%)
Apr 27, 2021	114.30	114.88	114.10	114.81	1,490,993	+0.49(+0.43%)
Apr 26, 2021	114.27	115.20	114.12	114.31	1,684,807	+0.23(+0.20%)
Apr 23, 2021	113.21	114.29	112.84	114.08	1,295,386	+1.27(+1.12%)
Apr 22, 2021	112.44	113.22	112.15	112.82	1,271,155	-0.22(-0.19%)
Apr 21, 2021	112.42	113.35	112.39	113.04	1,132,068	+0.94(+0.84%)
Apr 20, 2021	111.94	112.73	111.53	112.10	1,928,269	+0.03(+0.02%)
Apr 19, 2021	111.79	112.18	110.70	112.07	1,282,048	+0.58(+0.52%)
Apr 16, 2021	111.30	111.95	111.07	111.48	2,034,604	+0.56(+0.50%)
Apr 15, 2021	109.83	110.97	109.28	110.93	1,965,108	+1.07(+0.97%)
Apr 14, 2021	108.89	109.91	108.67	109.86	1,844,843	+1.12(+1.03%)
Apr 13, 2021	108.14	109.41	107.92	108.74	1,886,492	-0.16(-0.14%)
Apr 12, 2021	107.22	109.13	107.12	108.89	2,076,067	+2.06(+1.93%)
Apr 09, 2021	107.37	107.83	106.42	106.83	1,787,431	+0.05(+0.04%)
Apr 08, 2021	105.83	107.08	105.71	106.79	1,661,690	+0.61(+0.58%)
Apr 07, 2021	107.48	107.52	105.56	106.17	2,073,443	-1.32(-1.23%)
Apr 06, 2021	107.45	107.93	106.86	107.50	1,577,264	+0.31(+0.29%)
Apr 05, 2021	106.55	107.30	106.33	107.19	1,388,419	+1.33(+1.26%)
Apr 01, 2021	104.54	106.11	104.35	105.86	2,513,276	+1.03(+0.98%)
Mar 31, 2021	106.39	106.83	104.73	104.83	2,314,412	-2.02(-1.89%)
Mar 30, 2021	107.20	107.70	106.55	106.84	1,678,949	+0.28(+0.27%)
Mar 29, 2021	105.87	106.98	105.57	106.56	2,902,629	+0.70(+0.66%)
Mar 26, 2021	104.87	105.97	104.53	105.86	1,599,666	+1.20(+1.15%)
Mar 25, 2021	103.72	104.72	102.95	104.65	1,710,720	+1.70(+1.65%)
Mar 24, 2021	102.61	103.61	102.33	102.95	2,907,695	+0.90(+0.88%)
Mar 23, 2021	101.97	102.95	101.70	102.05	1,974,952	-0.35(-0.34%)
Mar 22, 2021	102.32	102.96	101.39	102.40	2,975,239	-0.91(-0.88%)
Mar 19, 2021	105.21	105.70	103.11	103.31	9,598,001	-2.55(-2.41%)
Mar 18, 2021	106.28	107.47	105.40	105.86	3,344,671	+0.18(+0.17%)
Mar 17, 2021	106.30	106.30	104.56	105.68	2,389,310	+0.00(+0.00%)
Mar 16, 2021	106.38	106.75	104.95	105.68	4,119,793	-1.30(-1.22%)
Mar 15, 2021	105.54	107.02	105.46	106.99	2,313,144	+1.40(+1.32%)
Mar 12, 2021	104.92	105.66	104.59	105.59	1,861,637	+1.81(+1.74%)
Mar 11, 2021	103.07	104.84	102.89	103.78	2,554,042	+0.05(+0.04%)
Mar 10, 2021	101.70	103.78	101.18	103.74	3,520,900	+1.93(+1.90%)
Mar 09, 2021	102.47	102.93	101.30	101.81	2,491,169	-1.54(-1.49%)
Mar 08, 2021	102.84	106.45	102.31	103.35	3,256,937	+1.51(+1.49%)
Mar 05, 2021	100.72	102.48	99.89	101.83	2,365,740	+2.07(+2.08%)
Mar 04, 2021	101.74	102.56	98.48	99.76	2,455,661	-1.74(-1.72%)
Mar 03, 2021	100.29	102.80	99.92	101.50	2,242,395	+1.44(+1.44%)
Mar 02, 2021	99.46	100.80	98.72	100.06	1,476,635	+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.