Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	111.36	113.55	110.81	111.48	480,347	+0.54(+0.49%)
May 27, 2021	112.26	113.35	109.50	110.94	536,179	-3.41(-2.98%)
May 26, 2021	114.20	117.41	112.30	114.35	676,840	-1.32(-1.14%)
May 25, 2021	114.62	116.30	114.46	115.67	440,857	+1.10(+0.96%)
May 24, 2021	115.60	117.98	114.05	114.57	476,379	-0.77(-0.67%)
May 21, 2021	114.99	116.20	112.63	115.34	511,982	+0.38(+0.33%)
May 20, 2021	110.58	117.00	110.58	114.96	734,819	+3.16(+2.83%)
May 19, 2021	106.27	113.00	106.27	111.80	831,694	-1.56(-1.38%)
May 18, 2021	115.20	115.69	110.26	113.36	744,222	-3.02(-2.59%)
May 17, 2021	108.75	116.93	108.13	116.38	857,313	+6.39(+5.81%)
May 14, 2021	102.94	110.32	102.35	109.99	1,132,913	+7.64(+7.46%)
May 13, 2021	97.58	102.36	95.61	102.35	852,771	+8.39(+8.93%)
May 12, 2021	97.51	99.65	93.10	93.96	1,017,222	-4.01(-4.09%)
May 11, 2021	96.89	100.70	95.10	97.97	1,588,735	-7.82(-7.39%)
May 10, 2021	105.25	108.50	100.00	105.79	1,339,327	+5.39(+5.37%)
May 07, 2021	102.90	104.00	98.32	100.40	1,507,922	+6.45(+6.87%)
May 06, 2021	92.55	96.40	87.71	93.95	3,167,639	-7.25(-7.16%)
May 05, 2021	110.94	116.35	98.81	101.20	1,901,231	-7.93(-7.27%)
May 04, 2021	115.20	116.75	106.26	109.13	1,886,127	-11.07(-9.21%)
May 03, 2021	120.71	121.89	117.63	120.20	1,112,472	+3.26(+2.79%)
Apr 30, 2021	113.74	117.26	113.28	116.94	915,300	+1.93(+1.68%)
Apr 29, 2021	120.70	121.00	111.09	115.01	1,665,914	-3.28(-2.77%)
Apr 28, 2021	130.45	130.48	114.34	118.29	2,351,500	-9.24(-7.25%)
Apr 27, 2021	124.59	128.33	122.62	127.53	1,617,681	+6.64(+5.49%)
Apr 26, 2021	117.43	121.76	116.50	120.89	1,517,790	+4.52(+3.88%)
Apr 23, 2021	115.05	116.48	114.20	116.37	843,000	+2.27(+1.99%)
Apr 22, 2021	112.02	114.86	111.51	114.10	722,031	+1.16(+1.03%)
Apr 21, 2021	110.11	113.00	109.60	112.94	782,765	+2.16(+1.95%)
Apr 20, 2021	109.94	111.27	106.58	110.78	1,038,680	-2.22(-1.96%)
Apr 19, 2021	110.25	113.00	109.02	113.00	1,790,472	+3.71(+3.39%)
Apr 16, 2021	108.38	109.29	104.40	109.29	1,585,000	+5.24(+5.04%)
Apr 15, 2021	105.96	108.44	102.81	104.05	1,665,896	+1.44(+1.40%)
Apr 14, 2021	100.00	104.49	99.91	102.61	1,503,082	+6.96(+7.28%)
Apr 13, 2021	95.00	97.31	93.80	95.65	1,039,613	+3.50(+3.80%)
Apr 12, 2021	92.85	93.00	90.02	92.15	996,753	+4.23(+4.81%)
Apr 09, 2021	90.01	92.42	86.65	87.92	809,600	-1.50(-1.68%)
Apr 08, 2021	89.87	90.54	88.62	89.42	471,611	+0.05(+0.06%)
Apr 07, 2021	91.58	92.40	88.61	89.37	686,354	-3.17(-3.43%)
Apr 06, 2021	92.48	93.08	90.82	92.54	371,266	-0.04(-0.04%)
Apr 05, 2021	90.51	93.39	89.59	92.58	318,485	+1.39(+1.52%)
Apr 01, 2021	91.89	93.89	90.68	91.19	602,500	-0.27(-0.30%)
Mar 31, 2021	90.17	92.88	90.15	91.46	486,847	+2.70(+3.04%)
Mar 30, 2021	84.50	88.78	83.58	88.76	503,847	+2.17(+2.51%)
Mar 29, 2021	87.22	87.99	84.69	86.59	523,617	+0.50(+0.58%)
Mar 26, 2021	87.82	87.82	82.56	86.09	754,300	+1.37(+1.62%)
Mar 25, 2021	85.10	86.90	81.80	84.72	773,219	+1.07(+1.28%)
Mar 24, 2021	89.13	90.20	83.65	83.65	646,106	-4.65(-5.27%)
Mar 23, 2021	94.00	94.93	88.02	88.30	709,911	-5.99(-6.35%)
Mar 22, 2021	95.49	96.88	93.65	94.29	2,078,925	-1.35(-1.41%)
Mar 19, 2021	90.11	96.11	90.00	95.64	1,291,600	+6.12(+6.84%)
Mar 18, 2021	90.80	92.90	88.51	89.52	695,908	-4.77(-5.06%)
Mar 17, 2021	91.08	94.32	88.23	94.29	768,491	+0.68(+0.73%)
Mar 16, 2021	94.00	94.09	91.65	93.61	1,001,290	+3.75(+4.17%)
Mar 15, 2021	88.88	90.30	86.64	89.86	889,221	+2.07(+2.36%)
Mar 12, 2021	84.40	88.26	83.03	87.79	668,100	+1.19(+1.37%)
Mar 11, 2021	86.61	89.90	83.01	86.60	1,184,386	+0.92(+1.07%)
Mar 10, 2021	88.94	91.24	83.23	85.68	863,775	+0.88(+1.04%)
Mar 09, 2021	81.01	85.90	81.01	84.80	714,366	+5.01(+6.28%)
Mar 08, 2021	81.34	85.35	79.02	79.79	964,221	-2.90(-3.51%)
Mar 05, 2021	83.00	83.38	76.64	82.69	1,272,800	+1.36(+1.67%)
Mar 04, 2021	87.01	87.20	79.60	81.33	1,309,257	-2.23(-2.67%)
Mar 03, 2021	93.27	93.47	82.94	83.56	1,137,090	-9.28(-10.00%)
Mar 02, 2021	95.91	96.73	91.55	92.84	598,574	-3.34(-3.47%)

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.