Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	129.66	130.29	128.74	129.13	1,185,394	+0.34(+0.27%)
May 27, 2021	129.11	129.79	128.48	128.79	2,979,248	+0.62(+0.48%)
May 26, 2021	127.25	128.30	126.81	128.17	1,109,697	+0.70(+0.55%)
May 25, 2021	128.53	129.30	127.11	127.48	1,430,634	-0.57(-0.45%)
May 24, 2021	127.73	128.53	127.50	128.05	851,557	+1.57(+1.24%)
May 21, 2021	127.51	128.90	126.43	126.48	1,388,658	-0.58(-0.46%)
May 20, 2021	127.32	127.41	125.60	127.06	1,466,408	+1.24(+0.98%)
May 19, 2021	122.99	126.43	122.53	125.82	1,609,726	+1.38(+1.10%)
May 18, 2021	127.20	127.56	124.45	124.45	1,711,145	-2.76(-2.17%)
May 17, 2021	126.31	127.36	125.64	127.21	963,061	-0.04(-0.03%)
May 14, 2021	125.97	127.91	125.56	127.24	1,342,237	+2.52(+2.02%)
May 13, 2021	123.02	125.70	123.02	124.72	1,730,924	+2.27(+1.86%)
May 12, 2021	125.93	125.93	122.35	122.45	1,482,015	-4.41(-3.48%)
May 11, 2021	127.19	127.38	124.77	126.86	1,744,136	-2.57(-1.98%)
May 10, 2021	130.85	131.79	129.40	129.43	1,129,541	-1.42(-1.09%)
May 07, 2021	129.08	131.25	128.57	130.85	1,026,536	+2.14(+1.67%)
May 06, 2021	127.42	128.73	125.97	128.70	1,694,133	+0.98(+0.76%)
May 05, 2021	127.67	128.49	126.30	127.73	1,402,999	+1.35(+1.07%)
May 04, 2021	125.41	126.48	123.15	126.38	2,320,218	-0.04(-0.03%)
May 03, 2021	129.06	129.06	125.98	126.42	1,380,807	-1.08(-0.85%)
Apr 30, 2021	129.89	130.50	127.34	127.50	2,028,541	-3.52(-2.69%)
Apr 29, 2021	129.72	131.08	129.06	131.02	1,844,474	+2.14(+1.66%)
Apr 28, 2021	127.83	129.30	127.21	128.88	2,116,034	+0.73(+0.57%)
Apr 27, 2021	128.94	129.12	126.31	128.15	1,384,832	-0.02(-0.01%)
Apr 26, 2021	128.00	129.17	127.86	128.16	1,529,814	+0.43(+0.33%)
Apr 23, 2021	125.36	127.75	125.16	127.74	1,745,996	+2.57(+2.05%)
Apr 22, 2021	126.67	127.61	125.14	125.17	2,162,517	-1.41(-1.12%)
Apr 21, 2021	124.68	126.67	121.75	126.58	3,406,403	+4.85(+3.98%)
Apr 20, 2021	123.05	123.83	120.93	121.73	3,917,854	-1.86(-1.50%)
Apr 19, 2021	124.75	125.52	123.40	123.59	1,908,900	-2.89(-2.29%)
Apr 16, 2021	126.38	126.95	125.59	126.49	1,789,343	+0.72(+0.57%)
Apr 15, 2021	124.48	125.87	124.23	125.77	958,544	+1.67(+1.34%)
Apr 14, 2021	123.22	124.97	122.95	124.10	1,433,918	-0.53(-0.43%)
Apr 13, 2021	124.74	125.42	123.37	124.63	1,824,922	-0.40(-0.32%)
Apr 12, 2021	124.99	125.37	124.46	125.03	974,017	+0.30(+0.24%)
Apr 09, 2021	124.41	124.74	123.38	124.72	962,064	+0.57(+0.46%)
Apr 08, 2021	124.01	124.28	122.24	124.15	1,365,688	+1.37(+1.11%)
Apr 07, 2021	124.75	125.24	122.30	122.79	2,313,297	-2.47(-1.97%)
Apr 06, 2021	125.59	126.35	125.03	125.25	1,889,440	-0.64(-0.50%)
Apr 05, 2021	125.53	126.95	124.54	125.89	1,000,834	+1.88(+1.51%)
Apr 01, 2021	123.42	124.08	122.14	124.01	1,211,914	+1.59(+1.30%)
Mar 31, 2021	121.32	123.24	121.14	122.42	1,822,277	+1.55(+1.28%)
Mar 30, 2021	120.96	121.85	120.43	120.87	1,627,798	-0.10(-0.09%)
Mar 29, 2021	122.15	122.15	119.53	120.98	3,343,344	-1.10(-0.90%)
Mar 26, 2021	119.98	122.49	119.08	122.08	2,270,059	+2.70(+2.26%)
Mar 25, 2021	117.73	120.21	117.00	119.37	1,946,843	+0.96(+0.81%)
Mar 24, 2021	118.05	120.09	117.73	118.42	1,390,724	+1.08(+0.92%)
Mar 23, 2021	121.22	121.56	116.92	117.34	2,399,687	-4.51(-3.70%)
Mar 22, 2021	122.33	123.50	121.28	121.85	3,282,270	-0.61(-0.50%)
Mar 19, 2021	125.27	125.82	122.41	122.46	5,525,280	-2.59(-2.07%)
Mar 18, 2021	126.57	128.96	124.83	125.05	1,862,470	-1.80(-1.42%)
Mar 17, 2021	126.45	127.68	125.20	126.85	2,505,708	-0.21(-0.16%)
Mar 16, 2021	127.54	127.59	125.73	127.06	1,514,162	-0.36(-0.28%)
Mar 15, 2021	125.10	127.74	124.84	127.42	1,717,372	+3.01(+2.42%)
Mar 12, 2021	123.69	125.01	123.41	124.41	1,120,897	-0.43(-0.34%)
Mar 11, 2021	124.67	125.54	123.90	124.84	1,423,441	+1.49(+1.21%)
Mar 10, 2021	122.87	124.18	122.28	123.35	925,742	+0.64(+0.52%)
Mar 09, 2021	122.14	123.74	121.10	122.70	1,627,893	+2.14(+1.78%)
Mar 08, 2021	123.74	124.79	120.55	120.56	1,466,244	-2.74(-2.22%)
Mar 05, 2021	122.84	123.78	117.38	123.30	1,417,152	+2.07(+1.70%)
Mar 04, 2021	123.23	124.21	118.25	121.23	2,198,011	-3.25(-2.61%)
Mar 03, 2021	127.15	128.05	123.83	124.48	1,203,945	-3.32(-2.60%)
Mar 02, 2021	127.85	128.50	126.19	127.80	2,306,208	+0.58(+0.46%)

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.