Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	116.37	118.24	116.37	117.64	523,927	+1.05(+0.90%)
May 27, 2021	113.72	116.69	113.72	116.59	870,376	+2.29(+2.01%)
May 26, 2021	112.35	114.54	112.35	114.30	918,371	+3.37(+3.04%)
May 25, 2021	109.90	111.06	109.73	110.92	607,085	+2.42(+2.23%)
May 24, 2021	105.63	109.70	105.63	108.51	651,520	+2.88(+2.72%)
May 21, 2021	107.99	108.81	105.61	105.63	883,744	-2.24(-2.07%)
May 20, 2021	105.61	107.99	105.49	107.86	672,092	+3.55(+3.40%)
May 19, 2021	101.85	104.51	101.42	104.32	683,248	+1.97(+1.92%)
May 18, 2021	103.62	103.67	102.15	102.35	778,797	+1.24(+1.23%)
May 17, 2021	101.15	101.83	100.25	101.11	739,499	+0.47(+0.47%)
May 14, 2021	97.44	101.01	96.82	100.64	1,269,028	+5.10(+5.34%)
May 13, 2021	96.67	97.37	94.18	95.54	944,960	+0.19(+0.20%)
May 12, 2021	98.96	99.55	94.84	95.35	1,698,183	-5.67(-5.61%)
May 11, 2021	100.05	101.63	98.94	101.01	1,479,896	-2.57(-2.48%)
May 10, 2021	106.89	106.89	103.46	103.58	1,258,991	-5.90(-5.39%)
May 07, 2021	107.53	110.49	107.52	109.48	963,415	+2.57(+2.40%)
May 06, 2021	106.94	107.02	105.38	106.91	462,618	-0.90(-0.83%)
May 05, 2021	108.34	108.84	107.16	107.81	546,757	+1.47(+1.38%)
May 04, 2021	105.83	106.78	104.74	106.34	964,419	+0.94(+0.89%)
May 03, 2021	105.98	106.01	104.73	105.40	1,063,529	-0.56(-0.53%)
Apr 30, 2021	105.38	108.59	105.31	105.96	1,578,594	+1.66(+1.59%)
Apr 29, 2021	107.39	107.57	101.63	104.30	1,921,737	-2.86(-2.67%)
Apr 28, 2021	108.87	109.04	106.60	107.16	948,695	-2.31(-2.11%)
Apr 27, 2021	109.00	109.59	108.25	109.47	522,348	-0.41(-0.37%)
Apr 26, 2021	110.78	110.95	109.54	109.88	645,366	-1.93(-1.73%)
Apr 23, 2021	110.89	111.94	110.31	111.81	541,405	+2.62(+2.40%)
Apr 22, 2021	109.40	109.93	108.34	109.19	743,131	+0.27(+0.25%)
Apr 21, 2021	106.29	109.11	106.21	108.93	567,289	+1.03(+0.96%)
Apr 20, 2021	108.05	108.64	106.91	107.89	775,979	-1.11(-1.02%)
Apr 19, 2021	108.27	109.57	108.11	109.00	759,100	+0.58(+0.54%)
Apr 16, 2021	106.63	108.71	106.28	108.42	612,770	+2.23(+2.10%)
Apr 15, 2021	106.16	106.58	105.33	106.19	454,950	+1.25(+1.19%)
Apr 14, 2021	106.08	106.12	104.88	104.94	455,653	+0.31(+0.29%)
Apr 13, 2021	105.10	106.04	103.81	104.64	545,648	+1.29(+1.25%)
Apr 12, 2021	103.81	104.35	102.98	103.34	550,500	-0.83(-0.80%)
Apr 09, 2021	103.56	104.18	103.26	104.18	514,827	+0.05(+0.05%)
Apr 08, 2021	103.89	104.64	102.87	104.13	588,577	+2.99(+2.96%)
Apr 07, 2021	101.29	102.11	100.62	101.14	651,413	-1.47(-1.43%)
Apr 06, 2021	104.42	104.54	102.22	102.61	994,207	-1.96(-1.87%)
Apr 05, 2021	104.65	104.77	102.99	104.57	468,860	+1.38(+1.33%)
Apr 01, 2021	101.75	103.34	101.35	103.19	460,310	+3.33(+3.33%)
Mar 31, 2021	99.20	100.97	99.08	99.87	541,647	+1.21(+1.23%)
Mar 30, 2021	98.06	98.89	97.29	98.65	464,212	+0.30(+0.30%)
Mar 29, 2021	99.48	99.71	97.55	98.36	565,263	-1.02(-1.03%)
Mar 26, 2021	98.02	99.63	97.94	99.38	895,402	+1.67(+1.71%)
Mar 25, 2021	96.97	97.91	96.23	97.71	538,465	+0.02(+0.02%)
Mar 24, 2021	100.91	101.04	96.78	97.69	1,076,491	-3.38(-3.35%)
Mar 23, 2021	101.19	102.56	100.67	101.07	944,262	+1.16(+1.16%)
Mar 22, 2021	99.46	100.50	98.68	99.91	751,466	+2.88(+2.96%)
Mar 19, 2021	96.52	97.85	95.65	97.04	700,039	+1.14(+1.19%)
Mar 18, 2021	95.90	97.27	95.47	95.90	809,176	-0.78(-0.81%)
Mar 17, 2021	94.81	97.19	93.70	96.68	636,779	-0.61(-0.63%)
Mar 16, 2021	97.04	97.92	96.08	97.30	717,773	+1.00(+1.04%)
Mar 15, 2021	95.09	96.45	94.30	96.29	541,578	+1.72(+1.82%)
Mar 12, 2021	94.06	94.88	93.01	94.57	686,855	-1.49(-1.55%)
Mar 11, 2021	95.37	96.32	93.95	96.06	832,358	+4.52(+4.94%)
Mar 10, 2021	93.97	94.15	90.97	91.54	825,891	-1.16(-1.25%)
Mar 09, 2021	91.91	93.52	91.33	92.70	1,345,043	+5.59(+6.42%)
Mar 08, 2021	89.28	90.33	86.95	87.11	1,710,552	-3.86(-4.24%)
Mar 05, 2021	92.59	92.71	87.36	90.97	2,259,799	+0.76(+0.84%)
Mar 04, 2021	95.20	96.09	89.18	90.21	3,164,096	-6.08(-6.31%)
Mar 03, 2021	101.64	102.03	94.94	96.29	1,948,258	-6.49(-6.31%)
Mar 02, 2021	104.35	104.37	102.40	102.78	645,910	+0.07(+0.07%)

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.