Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.40	107.86	107.18	107.18	237,526	+0.25(+0.24%)
May 27, 2021	107.31	107.65	106.90	106.93	286,858	-0.42(-0.39%)
May 26, 2021	107.45	107.71	107.05	107.35	928,951	+0.15(+0.14%)
May 25, 2021	107.63	107.83	106.97	107.20	229,506	+0.02(+0.02%)
May 24, 2021	106.21	107.53	106.09	107.18	253,233	+1.87(+1.78%)
May 21, 2021	106.37	106.58	105.24	105.31	277,710	-0.54(-0.51%)
May 20, 2021	104.29	106.17	104.18	105.85	308,848	+2.10(+2.02%)
May 19, 2021	101.69	103.84	101.65	103.75	235,372	+0.30(+0.29%)
May 18, 2021	104.43	104.80	103.39	103.45	126,834	-0.68(-0.66%)
May 17, 2021	104.22	104.32	103.09	104.13	194,463	-0.72(-0.69%)
May 14, 2021	103.64	105.20	103.39	104.85	265,497	+2.42(+2.36%)
May 13, 2021	102.36	103.45	101.69	102.44	417,919	+1.08(+1.07%)
May 12, 2021	102.96	103.34	101.07	101.35	455,880	-3.07(-2.94%)
May 11, 2021	102.37	104.64	101.73	104.42	508,296	-0.07(-0.07%)
May 10, 2021	106.94	106.94	104.49	104.49	372,253	-2.82(-2.63%)
May 07, 2021	107.25	107.97	106.87	107.31	187,629	+1.06(+1.00%)
May 06, 2021	105.61	106.29	104.51	106.25	182,770	+0.57(+0.54%)
May 05, 2021	106.77	106.94	105.42	105.68	235,009	-0.22(-0.21%)
May 04, 2021	107.17	107.22	104.73	105.91	335,116	-2.18(-2.02%)
May 03, 2021	109.08	109.29	107.89	108.09	239,813	-0.45(-0.41%)
Apr 30, 2021	109.06	109.63	108.34	108.54	469,163	-1.58(-1.43%)
Apr 29, 2021	111.50	111.50	109.05	110.12	195,767	-0.41(-0.37%)
Apr 28, 2021	110.93	111.03	110.30	110.53	142,466	-0.81(-0.73%)
Apr 27, 2021	111.97	111.97	111.04	111.34	206,348	-0.45(-0.40%)
Apr 26, 2021	111.00	111.81	110.92	111.78	230,691	+0.92(+0.83%)
Apr 23, 2021	109.39	111.24	109.39	110.87	265,968	+1.65(+1.51%)
Apr 22, 2021	110.18	110.89	108.78	109.22	192,519	-1.11(-1.01%)
Apr 21, 2021	109.05	110.36	108.75	110.33	245,596	+1.12(+1.03%)
Apr 20, 2021	109.97	110.48	108.59	109.21	307,351	-1.02(-0.93%)
Apr 19, 2021	110.89	111.37	109.65	110.23	422,800	-1.13(-1.02%)
Apr 16, 2021	111.75	111.75	110.92	111.37	258,788	-0.14(-0.12%)
Apr 15, 2021	110.72	111.57	110.72	111.50	359,610	+1.92(+1.75%)
Apr 14, 2021	110.85	111.00	109.43	109.58	351,135	-1.29(-1.16%)
Apr 13, 2021	110.17	110.90	109.95	110.87	304,700	+1.19(+1.08%)
Apr 12, 2021	109.73	109.98	109.01	109.68	363,902	-0.39(-0.35%)
Apr 09, 2021	108.76	110.07	108.46	110.07	216,118	+0.98(+0.89%)
Apr 08, 2021	108.49	109.09	108.26	109.09	244,344	+1.61(+1.50%)
Apr 07, 2021	107.04	107.66	106.62	107.49	176,850	+0.43(+0.40%)
Apr 06, 2021	107.11	107.73	106.62	107.06	289,763	-0.25(-0.24%)
Apr 05, 2021	106.22	107.48	105.93	107.31	302,650	+1.92(+1.82%)
Apr 01, 2021	104.55	105.46	104.51	105.39	411,928	+2.18(+2.12%)
Mar 31, 2021	102.27	103.93	102.27	103.21	266,758	+1.69(+1.66%)
Mar 30, 2021	101.50	101.74	100.68	101.52	244,570	-0.73(-0.71%)
Mar 29, 2021	102.86	103.00	101.65	102.25	204,428	-0.72(-0.70%)
Mar 26, 2021	100.53	103.08	100.53	102.97	189,347	+2.37(+2.35%)
Mar 25, 2021	99.93	100.91	99.17	100.60	292,010	-0.01(-0.01%)
Mar 24, 2021	102.73	102.89	100.61	100.61	238,290	-1.53(-1.50%)
Mar 23, 2021	103.15	103.57	101.85	102.14	439,089	-0.78(-0.76%)
Mar 22, 2021	101.67	103.44	101.66	102.92	365,580	+1.85(+1.83%)
Mar 19, 2021	101.30	101.84	100.35	101.07	328,229	-0.05(-0.05%)
Mar 18, 2021	102.87	103.00	101.08	101.12	366,044	-3.28(-3.14%)
Mar 17, 2021	103.40	105.03	102.64	104.40	420,009	-0.06(-0.06%)
Mar 16, 2021	104.56	105.51	103.85	104.46	496,989	+0.60(+0.58%)
Mar 15, 2021	102.74	103.89	102.41	103.86	517,759	+1.24(+1.20%)
Mar 12, 2021	102.12	102.64	101.40	102.62	328,342	-0.80(-0.77%)
Mar 11, 2021	102.55	103.91	102.38	103.42	405,284	+2.48(+2.46%)
Mar 10, 2021	102.41	102.58	100.76	100.94	367,563	-0.33(-0.33%)
Mar 09, 2021	100.05	101.93	99.79	101.27	448,986	+3.65(+3.74%)
Mar 08, 2021	100.04	100.65	97.51	97.62	486,268	-2.55(-2.55%)
Mar 05, 2021	99.73	100.42	96.53	100.17	492,462	+1.61(+1.63%)
Mar 04, 2021	100.77	101.45	97.26	98.56	689,410	-2.62(-2.59%)
Mar 03, 2021	103.81	103.89	101.05	101.18	371,622	-2.85(-2.74%)
Mar 02, 2021	106.11	106.25	103.96	104.03	294,985	-1.81(-1.71%)

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.