Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.64	113.85	113.14	113.52	1,468,597	-0.11(-0.10%)
May 27, 2021	113.93	113.93	112.89	113.63	2,353,064	+0.09(+0.08%)
May 26, 2021	113.82	113.95	113.11	113.54	2,649,291	-0.10(-0.09%)
May 25, 2021	114.02	114.29	113.42	113.64	1,630,211	+0.08(+0.07%)
May 24, 2021	113.23	114.58	113.06	113.57	1,549,171	+0.76(+0.68%)
May 21, 2021	113.31	113.60	112.58	112.80	2,318,784	-0.22(-0.19%)
May 20, 2021	111.97	113.33	111.86	113.02	1,318,264	+1.16(+1.04%)
May 19, 2021	111.41	112.19	110.62	111.86	1,723,893	-0.55(-0.49%)
May 18, 2021	112.11	113.12	112.06	112.41	1,513,601	+0.60(+0.54%)
May 17, 2021	112.45	112.60	110.97	111.81	1,253,925	-0.58(-0.52%)
May 14, 2021	111.55	112.80	111.52	112.39	1,317,943	+1.11(+1.00%)
May 13, 2021	110.52	111.93	110.52	111.28	1,560,888	+0.89(+0.80%)
May 12, 2021	111.93	112.23	110.17	110.39	1,716,129	-1.89(-1.68%)
May 11, 2021	115.07	115.07	111.48	112.28	2,918,478	-2.61(-2.27%)
May 10, 2021	114.56	115.65	114.29	114.89	1,102,848	+0.65(+0.57%)
May 07, 2021	114.27	115.31	114.11	114.24	1,084,962	-0.06(-0.05%)
May 06, 2021	114.82	115.35	113.61	114.29	1,263,011	+0.19(+0.16%)
May 05, 2021	112.71	114.39	112.19	114.11	1,516,620	+1.62(+1.44%)
May 04, 2021	112.99	113.75	112.27	112.48	1,691,959	-0.58(-0.51%)
May 03, 2021	113.08	113.72	113.01	113.06	1,153,728	+0.43(+0.39%)
Apr 30, 2021	112.06	113.00	111.53	112.62	1,978,001	+0.57(+0.51%)
Apr 29, 2021	111.19	112.35	110.95	112.05	2,181,691	+1.26(+1.14%)
Apr 28, 2021	109.22	111.85	108.84	110.79	1,898,657	+1.09(+1.00%)
Apr 27, 2021	109.35	109.78	109.12	109.69	1,146,081	+0.69(+0.63%)
Apr 26, 2021	111.15	111.15	108.70	109.01	2,250,971	-1.92(-1.73%)
Apr 23, 2021	110.94	111.37	110.57	110.93	1,164,685	-0.09(-0.09%)
Apr 22, 2021	111.36	111.69	110.70	111.02	880,394	+0.35(+0.32%)
Apr 21, 2021	110.97	111.44	110.41	110.67	898,455	-0.48(-0.43%)
Apr 20, 2021	110.35	111.27	110.17	111.16	878,139	+0.23(+0.21%)
Apr 19, 2021	111.55	111.86	110.39	110.92	815,539	-0.33(-0.30%)
Apr 16, 2021	111.80	111.80	110.93	111.25	1,683,620	+0.42(+0.38%)
Apr 15, 2021	111.64	112.11	110.49	110.83	1,319,922	-0.52(-0.47%)
Apr 14, 2021	110.75	111.97	110.66	111.34	1,436,395	+0.67(+0.60%)
Apr 13, 2021	109.75	111.18	109.43	110.67	1,551,498	+0.97(+0.89%)
Apr 12, 2021	108.37	109.83	108.36	109.70	1,636,465	+1.38(+1.27%)
Apr 09, 2021	108.16	108.34	107.05	108.33	1,105,787	+0.28(+0.26%)
Apr 08, 2021	107.22	108.06	106.86	108.05	1,290,765	+0.58(+0.54%)
Apr 07, 2021	107.20	108.03	107.04	107.47	1,162,647	-0.03(-0.03%)
Apr 06, 2021	104.97	108.08	104.86	107.50	2,419,201	+3.24(+3.11%)
Apr 05, 2021	103.72	104.87	103.61	104.26	1,314,900	+0.79(+0.77%)
Apr 01, 2021	102.40	103.63	101.76	103.47	984,490	+1.53(+1.50%)
Mar 31, 2021	102.90	103.17	101.91	101.94	1,702,590	-1.50(-1.45%)
Mar 30, 2021	102.01	104.30	102.01	103.44	1,797,653	+0.53(+0.51%)
Mar 29, 2021	101.77	103.63	100.90	102.91	1,823,101	+1.08(+1.06%)
Mar 26, 2021	101.72	101.90	100.16	101.83	1,476,576	+0.64(+0.63%)
Mar 25, 2021	100.90	101.30	99.89	101.19	1,517,923	+0.28(+0.28%)
Mar 24, 2021	101.77	102.56	100.90	100.90	1,272,340	-0.87(-0.85%)
Mar 23, 2021	101.73	102.13	101.25	101.77	1,564,141	-0.71(-0.69%)
Mar 22, 2021	101.56	102.69	101.42	102.48	2,033,058	+0.75(+0.73%)
Mar 19, 2021	102.22	103.21	101.36	101.73	3,379,020	-0.33(-0.32%)
Mar 18, 2021	104.42	104.57	102.02	102.06	1,746,086	-2.55(-2.44%)
Mar 17, 2021	102.52	105.24	102.02	104.62	2,873,390	+2.09(+2.04%)
Mar 16, 2021	101.77	102.84	101.41	102.52	2,429,562	+0.76(+0.75%)
Mar 15, 2021	99.17	101.78	99.06	101.76	2,074,615	+3.00(+3.03%)
Mar 12, 2021	98.88	99.32	98.10	98.76	1,658,363	+0.17(+0.17%)
Mar 11, 2021	99.02	99.68	98.45	98.59	1,959,159	+0.02(+0.02%)
Mar 10, 2021	96.93	99.14	96.87	98.58	2,117,637	+1.82(+1.88%)
Mar 09, 2021	98.45	98.74	96.73	96.76	2,655,821	-1.38(-1.40%)
Mar 08, 2021	98.47	99.35	98.09	98.13	2,161,600	-0.18(-0.18%)
Mar 05, 2021	97.81	98.75	96.06	98.31	1,738,272	+0.72(+0.73%)
Mar 04, 2021	97.72	98.33	96.08	97.60	1,894,943	+0.06(+0.06%)
Mar 03, 2021	98.73	99.09	97.51	97.54	1,847,310	-1.16(-1.17%)
Mar 02, 2021	98.26	99.40	97.74	98.70	2,600,797	+0.22(+0.22%)

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.