Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	120.40	120.80	117.20	117.27	361,439	-2.09(-1.75%)
May 27, 2021	119.57	120.87	118.37	119.35	233,640	-0.44(-0.36%)
May 26, 2021	121.39	122.09	119.39	119.79	1,010,479	-0.96(-0.80%)
May 25, 2021	121.94	123.08	120.46	120.75	241,098	-0.37(-0.30%)
May 24, 2021	120.98	121.66	120.58	121.12	154,631	+1.10(+0.92%)
May 21, 2021	120.91	121.23	119.16	120.02	153,542	+0.18(+0.15%)
May 20, 2021	117.83	120.75	117.62	119.84	176,735	+2.85(+2.44%)
May 19, 2021	115.35	118.45	114.74	116.99	238,160	-0.66(-0.56%)
May 18, 2021	116.19	119.69	116.19	117.64	158,819	+1.74(+1.50%)
May 17, 2021	118.41	119.05	115.14	115.91	285,461	-3.55(-2.98%)
May 14, 2021	118.95	120.33	117.76	119.46	126,327	+2.05(+1.75%)
May 13, 2021	116.92	118.39	115.78	117.41	501,567	+1.63(+1.41%)
May 12, 2021	116.64	117.12	115.35	115.78	234,213	-3.36(-2.82%)
May 11, 2021	114.41	119.91	114.34	119.14	173,795	+1.62(+1.38%)
May 10, 2021	118.30	119.25	116.85	117.53	159,601	-1.81(-1.51%)
May 07, 2021	118.23	120.40	118.23	119.33	199,472	+1.77(+1.50%)
May 06, 2021	116.96	117.62	114.16	117.56	227,610	+0.38(+0.32%)
May 05, 2021	120.85	121.92	117.18	117.19	316,915	-3.21(-2.66%)
May 04, 2021	121.10	122.27	118.95	120.39	341,879	-2.75(-2.23%)
May 03, 2021	126.69	126.69	122.11	123.14	247,139	-2.86(-2.27%)
Apr 30, 2021	125.08	128.75	124.78	126.00	331,549	-0.03(-0.02%)
Apr 29, 2021	132.88	133.23	125.22	126.03	398,910	-1.69(-1.32%)
Apr 28, 2021	129.09	130.34	127.33	127.72	579,612	-0.63(-0.49%)
Apr 27, 2021	130.26	130.61	127.28	128.34	1,065,991	-1.70(-1.30%)
Apr 26, 2021	130.03	130.60	129.04	130.04	227,917	+0.22(+0.17%)
Apr 23, 2021	128.21	130.67	128.20	129.82	218,212	+1.45(+1.13%)
Apr 22, 2021	127.18	130.40	126.58	128.37	165,407	+1.59(+1.25%)
Apr 21, 2021	125.89	127.67	125.29	126.79	135,467	+0.95(+0.76%)
Apr 20, 2021	127.89	128.11	124.99	125.83	289,872	-1.81(-1.42%)
Apr 19, 2021	127.61	128.87	125.43	127.64	351,213	-1.29(-1.00%)
Apr 16, 2021	130.06	130.93	128.83	128.93	193,126	-1.81(-1.38%)
Apr 15, 2021	127.60	130.87	127.06	130.74	269,613	+3.82(+3.01%)
Apr 14, 2021	128.41	131.10	126.72	126.92	213,681	-0.91(-0.71%)
Apr 13, 2021	124.59	128.00	124.59	127.83	396,885	+4.10(+3.31%)
Apr 12, 2021	122.16	125.04	121.51	123.73	251,019	+1.12(+0.92%)
Apr 09, 2021	118.86	122.85	117.84	122.61	313,718	+2.88(+2.40%)
Apr 08, 2021	118.43	121.26	118.25	119.73	722,491	+2.34(+2.00%)
Apr 07, 2021	119.20	119.36	116.91	117.39	475,395	-1.77(-1.48%)
Apr 06, 2021	116.73	119.58	114.74	119.15	622,757	+2.11(+1.81%)
Apr 05, 2021	116.19	117.73	115.79	117.04	398,065	-0.08(-0.07%)
Apr 01, 2021	115.56	118.54	115.56	117.12	265,662	+3.62(+3.19%)
Mar 31, 2021	113.05	115.36	112.92	113.50	359,333	+1.81(+1.62%)
Mar 30, 2021	111.08	112.42	108.78	111.69	289,576	+0.02(+0.02%)
Mar 29, 2021	114.88	115.86	111.14	111.67	236,040	-4.20(-3.62%)
Mar 26, 2021	112.41	115.94	111.91	115.87	378,194	+3.72(+3.32%)
Mar 25, 2021	111.14	112.61	108.22	112.14	530,356	-0.48(-0.42%)
Mar 24, 2021	115.50	115.50	112.14	112.62	309,793	-2.23(-1.94%)
Mar 23, 2021	117.17	117.31	114.25	114.85	234,072	-2.00(-1.72%)
Mar 22, 2021	116.39	118.12	116.39	116.86	255,358	+1.26(+1.09%)
Mar 19, 2021	111.95	116.39	111.14	115.60	512,623	+4.08(+3.66%)
Mar 18, 2021	117.59	117.59	111.22	111.52	555,692	-7.66(-6.43%)
Mar 17, 2021	119.08	119.83	116.43	119.18	406,901	-1.65(-1.36%)
Mar 16, 2021	122.06	123.64	120.17	120.83	211,715	-0.86(-0.71%)
Mar 15, 2021	121.30	122.23	119.92	121.69	316,593	-0.77(-0.62%)
Mar 12, 2021	122.10	122.58	118.49	122.46	397,240	-0.78(-0.64%)
Mar 11, 2021	120.54	124.24	120.03	123.24	357,048	+4.17(+3.50%)
Mar 10, 2021	119.70	121.69	118.18	119.07	483,602	+0.98(+0.83%)
Mar 09, 2021	117.20	119.80	115.65	118.09	723,806	+4.25(+3.73%)
Mar 08, 2021	120.15	123.72	113.76	113.84	952,842	-6.31(-5.25%)
Mar 05, 2021	117.73	120.24	113.16	120.15	551,823	+2.60(+2.21%)
Mar 04, 2021	122.63	122.72	115.62	117.55	626,075	-5.50(-4.47%)
Mar 03, 2021	129.18	129.31	122.82	123.05	454,514	-6.40(-4.94%)
Mar 02, 2021	135.67	135.67	128.93	129.45	241,763	-5.59(-4.14%)

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.