Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	120.18	121.30	119.78	120.70	735,284	+0.61(+0.51%)
May 27, 2021	121.55	121.97	120.02	120.10	1,378,288	-0.36(-0.30%)
May 26, 2021	120.30	121.07	119.33	120.46	846,943	+0.80(+0.67%)
May 25, 2021	120.83	121.36	119.46	119.66	989,933	-1.31(-1.08%)
May 24, 2021	121.52	121.67	120.59	120.96	607,080	-0.03(-0.02%)
May 21, 2021	120.54	122.72	120.54	120.99	1,038,597	+0.57(+0.47%)
May 20, 2021	119.36	120.69	118.50	120.42	840,510	+1.08(+0.90%)
May 19, 2021	119.26	119.95	118.24	119.34	1,630,577	-1.42(-1.17%)
May 18, 2021	121.91	122.44	120.65	120.76	948,535	-1.08(-0.88%)
May 17, 2021	121.50	122.75	120.96	121.84	682,475	+0.36(+0.30%)
May 14, 2021	120.81	121.74	119.80	121.48	623,270	+0.93(+0.77%)
May 13, 2021	117.72	121.02	117.67	120.55	941,309	+3.20(+2.73%)
May 12, 2021	120.71	121.11	117.22	117.34	867,368	-3.47(-2.87%)
May 11, 2021	122.47	122.93	120.33	120.82	808,495	-2.17(-1.77%)
May 10, 2021	123.64	125.13	122.90	122.99	665,974	+0.13(+0.10%)
May 07, 2021	120.95	123.32	120.49	122.86	634,010	+0.99(+0.82%)
May 06, 2021	122.08	122.32	120.73	121.86	713,836	+0.67(+0.55%)
May 05, 2021	120.45	121.88	119.27	121.19	969,369	+1.28(+1.07%)
May 04, 2021	117.61	120.00	116.92	119.91	1,060,213	+2.77(+2.37%)
May 03, 2021	115.95	118.26	115.72	117.14	746,984	+2.10(+1.82%)
Apr 30, 2021	115.70	115.75	114.63	115.04	1,527,532	-0.71(-0.61%)
Apr 29, 2021	115.38	117.32	115.38	115.75	1,228,230	+0.97(+0.84%)
Apr 28, 2021	113.77	114.84	113.13	114.79	1,095,653	+1.41(+1.24%)
Apr 27, 2021	112.93	113.55	111.93	113.38	950,772	+0.87(+0.78%)
Apr 26, 2021	113.24	113.44	111.81	112.50	913,359	-0.11(-0.10%)
Apr 23, 2021	111.12	113.17	110.03	112.61	821,556	+2.73(+2.49%)
Apr 22, 2021	111.34	113.43	109.17	109.88	1,337,182	-1.73(-1.55%)
Apr 21, 2021	110.39	112.24	109.47	111.61	853,645	+1.83(+1.67%)
Apr 20, 2021	110.04	110.47	109.15	109.78	943,928	-0.14(-0.13%)
Apr 19, 2021	110.17	110.45	109.42	109.92	805,235	-0.57(-0.52%)
Apr 16, 2021	109.90	110.98	109.54	110.49	766,047	+1.45(+1.33%)
Apr 15, 2021	108.77	109.11	108.13	109.04	526,425	+0.73(+0.67%)
Apr 14, 2021	106.47	108.77	106.47	108.31	644,141	+1.54(+1.44%)
Apr 13, 2021	107.40	107.48	106.04	106.78	924,032	-1.62(-1.49%)
Apr 12, 2021	108.17	108.65	107.54	108.40	521,024	+0.79(+0.74%)
Apr 09, 2021	107.21	107.68	106.16	107.61	1,102,687	+1.08(+1.01%)
Apr 08, 2021	106.92	107.31	106.11	106.53	667,211	-0.88(-0.82%)
Apr 07, 2021	107.84	108.46	106.92	107.41	575,493	-0.73(-0.67%)
Apr 06, 2021	107.80	108.75	107.25	108.14	630,633	+0.22(+0.20%)
Apr 05, 2021	108.17	108.87	107.14	107.92	624,367	+0.56(+0.52%)
Apr 01, 2021	106.76	107.40	106.04	107.36	567,366	+0.95(+0.89%)
Mar 31, 2021	107.31	107.84	106.07	106.41	980,984	-1.82(-1.68%)
Mar 30, 2021	107.95	108.50	107.39	108.23	609,896	+0.38(+0.35%)
Mar 29, 2021	108.17	109.10	107.52	107.85	577,880	-1.28(-1.17%)
Mar 26, 2021	108.34	109.20	107.66	109.13	711,081	+1.40(+1.30%)
Mar 25, 2021	106.05	107.87	104.61	107.73	761,999	+2.04(+1.93%)
Mar 24, 2021	105.64	107.14	105.63	105.69	749,421	+0.03(+0.03%)
Mar 23, 2021	105.20	107.25	105.02	105.66	815,174	-0.51(-0.48%)
Mar 22, 2021	107.56	107.61	105.37	106.17	968,624	-1.82(-1.69%)
Mar 19, 2021	106.47	108.63	104.96	107.99	3,508,155	+1.26(+1.18%)
Mar 18, 2021	105.53	108.19	105.41	106.73	775,923	+1.21(+1.15%)
Mar 17, 2021	105.88	106.92	105.31	105.52	673,428	+0.16(+0.15%)
Mar 16, 2021	106.17	106.17	104.10	105.36	621,149	-1.41(-1.32%)
Mar 15, 2021	105.07	106.84	103.99	106.77	872,378	+1.28(+1.21%)
Mar 12, 2021	105.74	106.53	104.91	105.49	634,607	+0.94(+0.90%)
Mar 11, 2021	105.34	106.30	104.33	104.55	785,781	-1.46(-1.38%)
Mar 10, 2021	104.78	106.56	103.83	106.01	584,594	+1.54(+1.47%)
Mar 09, 2021	107.39	107.71	104.45	104.47	1,267,966	-3.11(-2.89%)
Mar 08, 2021	104.42	109.40	103.69	107.59	1,475,144	+3.79(+3.65%)
Mar 05, 2021	100.10	104.18	99.56	103.79	939,418	+4.75(+4.80%)
Mar 04, 2021	100.43	102.11	97.44	99.04	1,067,105	-1.73(-1.71%)
Mar 03, 2021	100.10	102.99	99.86	100.77	1,069,294	+1.00(+1.00%)
Mar 02, 2021	98.79	100.44	97.37	99.77	1,037,608	+0.80(+0.81%)

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.