Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	117.17	117.59	116.12	116.21	4,809,650	-1.98(-1.68%)
May 27, 2021	116.26	118.32	115.89	118.20	7,621,148	+1.63(+1.40%)
May 26, 2021	117.56	117.64	116.31	116.57	2,854,907	-0.95(-0.81%)
May 25, 2021	117.54	117.72	116.28	117.52	2,442,422	-0.02(-0.02%)
May 24, 2021	117.65	118.28	117.22	117.54	1,801,457	-0.20(-0.17%)
May 21, 2021	118.16	118.96	117.63	117.75	2,618,951	-0.29(-0.25%)
May 20, 2021	117.84	119.05	117.63	118.04	2,351,808	+0.09(+0.08%)
May 19, 2021	118.05	118.09	116.77	117.95	2,053,311	-0.32(-0.27%)
May 18, 2021	118.23	118.72	117.18	118.27	2,534,272	-0.61(-0.52%)
May 17, 2021	119.22	120.38	118.81	118.88	1,733,479	-0.49(-0.41%)
May 14, 2021	119.72	120.86	119.32	119.37	2,404,758	+0.38(+0.32%)
May 13, 2021	118.30	119.84	117.81	118.99	2,471,081	+0.68(+0.58%)
May 12, 2021	119.42	119.82	118.32	118.31	3,067,548	-1.09(-0.92%)
May 11, 2021	122.33	122.68	119.08	119.40	2,533,607	-2.39(-1.96%)
May 10, 2021	121.05	122.57	120.97	121.79	3,176,639	+1.25(+1.03%)
May 07, 2021	120.69	121.20	120.19	120.55	1,696,977	-0.56(-0.46%)
May 06, 2021	120.94	122.38	120.34	121.11	2,796,704	+0.50(+0.41%)
May 05, 2021	119.87	121.01	119.16	120.61	2,239,530	+0.76(+0.63%)
May 04, 2021	120.37	120.97	119.46	119.85	2,300,190	-0.02(-0.02%)
May 03, 2021	118.59	120.81	118.32	119.87	2,255,172	+1.26(+1.06%)
Apr 30, 2021	117.96	119.06	117.57	118.61	3,607,054	+0.61(+0.52%)
Apr 29, 2021	115.71	118.13	115.65	117.99	3,496,112	+2.66(+2.31%)
Apr 28, 2021	115.50	116.05	114.44	115.33	3,547,406	+0.17(+0.15%)
Apr 27, 2021	115.73	115.81	114.79	115.17	4,125,582	-0.95(-0.82%)
Apr 26, 2021	117.25	117.43	114.99	116.12	4,665,572	-1.41(-1.20%)
Apr 23, 2021	119.65	120.48	117.01	117.53	9,378,004	-7.31(-5.86%)
Apr 22, 2021	125.10	126.40	124.55	124.84	2,565,272	-1.01(-0.81%)
Apr 21, 2021	127.15	127.55	125.36	125.86	2,396,482	-0.82(-0.65%)
Apr 20, 2021	123.66	127.11	123.34	126.68	2,830,645	+3.08(+2.49%)
Apr 19, 2021	123.40	124.38	122.53	123.60	2,068,897	-0.26(-0.21%)
Apr 16, 2021	124.25	124.38	122.92	123.86	4,079,264	+0.26(+0.21%)
Apr 15, 2021	121.79	123.82	121.50	123.60	2,605,534	+2.37(+1.95%)
Apr 14, 2021	121.77	121.85	120.19	121.23	1,802,889	-0.84(-0.68%)
Apr 13, 2021	122.27	122.58	121.55	122.07	1,817,620	-0.02(-0.01%)
Apr 12, 2021	121.86	122.78	121.51	122.09	1,929,723	+0.48(+0.39%)
Apr 09, 2021	122.06	122.98	120.77	121.61	1,671,564	-0.77(-0.63%)
Apr 08, 2021	121.87	122.43	121.28	122.37	1,716,843	+0.54(+0.45%)
Apr 07, 2021	123.21	123.71	121.32	121.83	1,684,286	-0.99(-0.80%)
Apr 06, 2021	122.45	123.04	121.94	122.82	2,116,387	-0.34(-0.27%)
Apr 05, 2021	122.52	124.16	121.85	123.15	2,287,845	+1.29(+1.06%)
Apr 01, 2021	122.72	122.99	119.92	121.86	3,636,616	-1.84(-1.49%)
Mar 31, 2021	124.19	126.52	123.27	123.70	3,923,615	+0.66(+0.53%)
Mar 30, 2021	122.91	124.06	122.54	123.05	2,092,056	-0.53(-0.43%)
Mar 29, 2021	121.71	124.36	121.42	123.58	2,822,709	+1.58(+1.30%)
Mar 26, 2021	120.46	122.04	119.87	122.00	1,935,827	+1.30(+1.08%)
Mar 25, 2021	121.44	122.00	120.11	120.70	2,065,153	-0.01(-0.01%)
Mar 24, 2021	119.50	120.88	119.07	120.71	2,400,929	+0.36(+0.30%)
Mar 23, 2021	118.60	120.81	117.73	120.35	2,470,742	+2.00(+1.69%)
Mar 22, 2021	115.75	118.42	115.75	118.35	3,015,545	+2.41(+2.08%)
Mar 19, 2021	116.87	118.39	115.65	115.94	7,365,741	-1.85(-1.57%)
Mar 18, 2021	117.89	118.59	116.07	117.79	3,066,104	-0.13(-0.11%)
Mar 17, 2021	120.24	120.48	117.85	117.92	2,460,149	-1.67(-1.40%)
Mar 16, 2021	119.59	120.02	118.83	119.59	2,424,607	+0.16(+0.13%)
Mar 15, 2021	119.20	120.21	118.38	119.44	2,577,095	+0.69(+0.58%)
Mar 12, 2021	119.13	119.80	118.41	118.74	2,371,281	+0.82(+0.69%)
Mar 11, 2021	118.70	119.14	117.91	117.92	2,207,734	-1.68(-1.41%)
Mar 10, 2021	118.05	120.49	116.75	119.60	2,465,520	+1.88(+1.59%)
Mar 09, 2021	118.22	119.15	117.61	117.73	2,273,242	-0.73(-0.62%)
Mar 08, 2021	117.02	119.82	116.14	118.46	2,131,893	+1.39(+1.19%)
Mar 05, 2021	114.76	118.13	114.36	117.07	2,857,205	+2.59(+2.26%)
Mar 04, 2021	115.28	116.85	114.21	114.48	2,618,198	-0.63(-0.55%)
Mar 03, 2021	114.06	116.02	113.59	115.11	3,372,764	+1.23(+1.08%)
Mar 02, 2021	113.08	114.58	112.90	113.88	2,736,210	+0.65(+0.58%)

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.