Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	106.38	107.28	105.32	105.70	796,296	-0.76(-0.71%)
Jun 29, 2021	105.10	108.10	105.10	106.46	947,460	+2.03(+1.94%)
Jun 28, 2021	104.63	105.35	103.65	104.43	642,276	-0.09(-0.09%)
Jun 25, 2021	102.74	104.56	102.55	104.52	1,483,613	+2.29(+2.24%)
Jun 24, 2021	100.83	103.25	100.30	102.23	974,744	+2.31(+2.31%)
Jun 23, 2021	98.50	100.73	97.71	99.92	806,838	+1.94(+1.98%)
Jun 22, 2021	97.93	98.31	96.16	97.98	959,577	+0.48(+0.49%)
Jun 21, 2021	94.74	98.47	94.18	97.50	1,056,728	+2.76(+2.91%)
Jun 18, 2021	93.70	95.40	93.33	94.74	1,543,722	-0.35(-0.37%)
Jun 17, 2021	95.30	96.06	93.34	95.09	813,575	-0.44(-0.46%)
Jun 16, 2021	95.40	96.35	94.20	95.53	867,170	-0.22(-0.23%)
Jun 15, 2021	96.04	96.32	94.57	95.75	508,950	-0.37(-0.38%)
Jun 14, 2021	98.07	98.07	95.20	96.12	860,061	-1.83(-1.87%)
Jun 11, 2021	97.10	98.64	96.77	97.95	486,517	+0.61(+0.63%)
Jun 10, 2021	99.50	100.57	96.88	97.34	782,883	-1.26(-1.28%)
Jun 09, 2021	99.89	100.76	98.36	98.60	661,105	-1.05(-1.05%)
Jun 08, 2021	97.08	99.96	96.53	99.65	583,225	+3.29(+3.41%)
Jun 07, 2021	96.60	97.58	96.03	96.36	496,069	-0.78(-0.80%)
Jun 04, 2021	97.60	97.79	96.38	97.14	365,531	-0.07(-0.07%)
Jun 03, 2021	95.83	97.30	95.25	97.21	710,312	+0.75(+0.78%)
Jun 02, 2021	98.31	98.31	95.68	96.46	752,546	-1.33(-1.36%)
Jun 01, 2021	99.00	99.83	97.35	97.79	684,560	-0.52(-0.53%)
May 28, 2021	101.16	101.30	97.85	98.31	659,695	-1.91(-1.91%)
May 27, 2021	100.08	101.25	99.50	100.22	816,750	+0.29(+0.29%)
May 26, 2021	99.53	101.21	99.51	99.93	499,299	+0.42(+0.42%)
May 25, 2021	98.10	100.42	98.10	99.51	714,572	+1.67(+1.71%)
May 24, 2021	98.21	98.78	97.50	97.84	490,897	+0.37(+0.38%)
May 21, 2021	100.24	100.48	97.42	97.47	738,913	-2.03(-2.04%)
May 20, 2021	98.12	100.70	97.75	99.50	690,069	+1.39(+1.42%)
May 19, 2021	99.10	99.10	96.34	98.11	921,696	-2.00(-2.00%)
May 18, 2021	101.72	103.28	100.04	100.11	945,480	-0.99(-0.98%)
May 17, 2021	103.93	103.93	98.74	101.10	1,077,406	-3.49(-3.34%)
May 14, 2021	102.90	104.91	100.99	104.59	846,324	+3.89(+3.86%)
May 13, 2021	102.35	103.63	98.97	100.70	862,878	-0.82(-0.81%)
May 12, 2021	104.75	106.14	100.86	101.52	1,122,349	-4.16(-3.94%)
May 11, 2021	106.87	108.39	104.25	105.68	1,193,640	-5.52(-4.96%)
May 10, 2021	111.87	115.40	109.75	111.20	930,084	-2.28(-2.01%)
May 07, 2021	113.86	114.04	108.30	113.48	1,205,257	+0.28(+0.25%)
May 06, 2021	112.34	113.28	110.22	113.20	667,158	+0.63(+0.56%)
May 05, 2021	113.07	113.32	111.55	112.57	492,135	+0.50(+0.45%)
May 04, 2021	111.94	112.75	109.34	112.07	612,306	-0.43(-0.38%)
May 03, 2021	112.10	113.37	111.20	112.50	653,183	+1.58(+1.42%)
Apr 30, 2021	113.56	114.08	110.37	110.92	754,000	-3.08(-2.70%)
Apr 29, 2021	116.48	116.58	112.68	114.00	625,606	-0.73(-0.64%)
Apr 28, 2021	115.08	115.61	112.26	114.73	472,142	+0.42(+0.37%)
Apr 27, 2021	113.51	115.37	113.03	114.31	551,381	+1.66(+1.47%)
Apr 26, 2021	114.50	116.47	110.93	112.65	1,107,778	-1.07(-0.94%)
Apr 23, 2021	112.43	114.35	111.27	113.72	618,000	+2.20(+1.97%)
Apr 22, 2021	112.01	113.79	110.42	111.52	664,142	-0.19(-0.17%)
Apr 21, 2021	108.61	111.94	107.08	111.71	710,541	+2.62(+2.40%)
Apr 20, 2021	112.00	113.88	106.61	109.09	663,603	-3.54(-3.14%)
Apr 19, 2021	112.57	114.41	110.68	112.63	928,889	+0.04(+0.04%)
Apr 16, 2021	108.44	113.17	107.82	112.59	1,075,500	+4.99(+4.64%)
Apr 15, 2021	106.43	108.10	105.48	107.60	633,299	+2.38(+2.26%)
Apr 14, 2021	109.21	110.47	104.36	105.22	982,366	-4.53(-4.13%)
Apr 13, 2021	113.18	114.00	107.55	109.75	1,147,911	-3.08(-2.73%)
Apr 12, 2021	109.58	113.34	107.71	112.83	1,638,855	+4.14(+3.81%)
Apr 09, 2021	104.00	110.00	103.25	108.69	2,044,700	+5.94(+5.78%)
Apr 08, 2021	102.45	103.50	100.82	102.75	397,709	+1.26(+1.24%)
Apr 07, 2021	101.11	103.00	101.04	101.49	331,246	-0.05(-0.05%)
Apr 06, 2021	98.95	102.76	98.43	101.54	734,143	+2.41(+2.43%)
Apr 05, 2021	99.64	100.57	97.55	99.13	901,888	+0.24(+0.24%)

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.