Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.63	124.91	118.80	121.75	1,178	-1.99(-1.61%)
May 27, 2021	122.74	126.40	121.93	123.74	2,076	-3.13(-2.47%)
May 26, 2021	121.29	126.87	117.85	126.87	2,477	+2.92(+2.36%)
May 25, 2021	121.27	126.73	121.27	123.95	831	+2.68(+2.21%)
May 24, 2021	121.27	121.27	121.27	121.27	114	-0.48(-0.40%)
May 21, 2021	124.98	124.98	121.76	121.76	155	-4.42(-3.51%)
May 20, 2021	126.18	126.18	126.18	126.18	72	+0.78(+0.62%)
May 19, 2021	125.40	125.44	125.40	125.40	96	-0.16(-0.13%)
May 18, 2021	127.34	129.62	125.55	125.56	601	-2.15(-1.69%)
May 17, 2021	125.84	127.80	123.11	127.71	573	+2.63(+2.10%)
May 14, 2021	124.96	125.11	120.85	125.08	1,218	+4.18(+3.46%)
May 13, 2021	119.83	126.03	117.54	120.90	592	+4.68(+4.03%)
May 12, 2021	119.78	119.78	116.22	116.22	492	-4.12(-3.43%)
May 11, 2021	124.54	125.00	120.34	120.34	123	-0.48(-0.39%)
May 10, 2021	125.97	125.97	119.41	120.82	371	-5.93(-4.68%)
May 07, 2021	127.65	128.27	123.63	126.75	235	+0.97(+0.77%)
May 06, 2021	122.67	125.79	122.67	125.78	226	-0.46(-0.36%)
May 05, 2021	126.24	131.74	122.62	126.24	698	-5.31(-4.04%)
May 04, 2021	133.83	133.83	131.55	131.55	129	-2.14(-1.60%)
May 03, 2021	135.09	135.09	128.56	133.69	315	-2.28(-1.68%)
Apr 30, 2021	135.97	135.97	135.97	135.97	107	+6.47(+5.00%)
Apr 29, 2021	128.56	131.25	126.24	129.50	724	+1.17(+0.91%)
Apr 28, 2021	124.84	130.30	124.84	128.33	300	-3.03(-2.31%)
Apr 27, 2021	130.52	134.49	121.36	131.36	1,122	-0.93(-0.70%)
Apr 26, 2021	137.88	137.88	132.29	132.29	162	-5.94(-4.30%)
Apr 23, 2021	134.34	146.02	134.34	138.23	322	+4.92(+3.69%)
Apr 22, 2021	118.34	133.31	118.34	133.31	1,489	+18.35(+15.96%)
Apr 21, 2021	110.86	116.00	110.86	114.96	1,392	+2.54(+2.26%)
Apr 20, 2021	115.71	115.71	112.42	112.42	406	+4.72(+4.38%)
Apr 19, 2021	114.29	115.63	107.70	107.70	719	-5.04(-4.47%)
Apr 16, 2021	116.36	116.36	111.91	112.74	322	-4.35(-3.72%)
Apr 15, 2021	109.00	117.09	109.00	117.09	1,363	+6.03(+5.43%)
Apr 14, 2021	109.39	111.06	109.39	111.06	364	+1.56(+1.43%)
Apr 13, 2021	108.67	111.58	108.67	109.50	514	-2.24(-2.01%)
Apr 12, 2021	113.66	118.17	109.83	111.74	441	+2.62(+2.40%)
Apr 09, 2021	108.80	112.72	108.80	109.12	858	-0.25(-0.23%)
Apr 08, 2021	109.55	112.86	109.37	109.37	1,098	-1.02(-0.92%)
Apr 07, 2021	108.86	110.39	106.95	110.39	587	+1.53(+1.40%)
Apr 06, 2021	104.46	108.90	104.46	108.86	1,018	+2.19(+2.05%)
Apr 05, 2021	110.86	110.86	103.54	106.67	1,750	-1.82(-1.67%)
Apr 01, 2021	108.07	110.12	106.67	108.49	858	+1.63(+1.53%)
Mar 31, 2021	107.60	108.67	104.69	106.86	793	-0.65(-0.61%)
Mar 30, 2021	107.44	108.67	105.74	107.51	375	-0.13(-0.12%)
Mar 29, 2021	104.58	110.73	103.60	107.64	366	+1.53(+1.44%)
Mar 26, 2021	105.60	109.00	104.69	106.11	322	+2.69(+2.60%)
Mar 25, 2021	102.53	103.94	102.49	103.42	264	-1.13(-1.08%)
Mar 24, 2021	103.41	106.30	102.59	104.55	485	+0.67(+0.65%)
Mar 23, 2021	111.32	111.32	99.38	103.88	2,388	-6.11(-5.56%)
Mar 22, 2021	110.86	111.11	107.38	109.99	1,300	+0.40(+0.37%)
Mar 19, 2021	109.25	109.59	107.14	109.59	1,180	+0.33(+0.31%)
Mar 18, 2021	109.26	109.26	109.25	109.25	88	+2.11(+1.97%)
Mar 17, 2021	107.14	109.91	107.14	107.14	76	-0.35(-0.33%)
Mar 16, 2021	111.80	111.80	107.40	107.49	154	+0.09(+0.08%)
Mar 15, 2021	112.17	112.17	104.00	107.40	528	-8.12(-7.03%)
Mar 12, 2021	113.91	115.52	107.15	115.52	107	+8.38(+7.83%)
Mar 11, 2021	106.85	107.14	106.85	107.14	104	-3.23(-2.93%)
Mar 10, 2021	109.94	110.37	109.94	110.37	114	-2.29(-2.03%)
Mar 09, 2021	112.67	112.67	107.60	112.66	232	+0.55(+0.49%)
Mar 08, 2021	113.66	113.91	112.11	112.11	273	-1.76(-1.55%)
Mar 05, 2021	113.87	113.87	113.87	113.87	107	+7.67(+7.22%)
Mar 04, 2021	106.21	106.21	106.21	106.21	77	-4.19(-3.80%)
Mar 03, 2021	107.66	113.55	107.60	110.40	2,385	+4.19(+3.95%)
Mar 02, 2021	107.36	107.36	106.21	106.21	83	-1.34(-1.25%)

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.