Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	130.22	130.85	129.30	129.69	1,180,285	+0.34(+0.27%)
May 27, 2021	129.66	130.35	129.03	129.35	2,966,408	+0.62(+0.48%)
May 26, 2021	127.80	128.85	127.36	128.73	1,104,915	+0.70(+0.55%)
May 25, 2021	129.08	129.86	127.66	128.03	1,424,468	-0.57(-0.45%)
May 24, 2021	128.28	129.09	128.05	128.60	847,887	+1.58(+1.24%)
May 21, 2021	128.06	129.45	126.98	127.03	1,382,673	-0.58(-0.46%)
May 20, 2021	127.87	127.96	126.15	127.61	1,460,088	+1.24(+0.98%)
May 19, 2021	123.52	126.98	123.06	126.37	1,602,788	+1.38(+1.10%)
May 18, 2021	127.75	128.11	124.99	124.99	1,703,770	-2.77(-2.17%)
May 17, 2021	126.85	127.91	126.19	127.76	958,910	-0.04(-0.03%)
May 14, 2021	126.52	128.46	126.10	127.80	1,336,452	+2.53(+2.02%)
May 13, 2021	123.55	126.25	123.55	125.26	1,723,464	+2.28(+1.86%)
May 12, 2021	126.47	126.47	122.88	122.98	1,475,627	-4.43(-3.48%)
May 11, 2021	127.74	127.93	125.31	127.41	1,736,618	-2.58(-1.98%)
May 10, 2021	131.41	132.36	129.96	129.99	1,124,672	-1.43(-1.09%)
May 07, 2021	129.64	131.82	129.13	131.41	1,022,111	+2.15(+1.66%)
May 06, 2021	127.98	129.29	126.52	129.26	1,686,831	+0.98(+0.76%)
May 05, 2021	128.22	129.04	126.84	128.28	1,396,952	+1.35(+1.07%)
May 04, 2021	125.96	127.02	123.68	126.93	2,310,218	-0.04(-0.03%)
May 03, 2021	129.61	129.61	126.53	126.97	1,374,856	-1.08(-0.85%)
Apr 30, 2021	130.45	131.06	127.89	128.05	2,019,798	-3.53(-2.68%)
Apr 29, 2021	130.28	131.65	129.61	131.59	1,836,525	+2.15(+1.66%)
Apr 28, 2021	128.39	129.86	127.76	129.43	2,106,914	+0.73(+0.57%)
Apr 27, 2021	129.50	129.68	126.86	128.70	1,378,863	-0.02(-0.01%)
Apr 26, 2021	128.56	129.73	128.41	128.72	1,523,221	+0.43(+0.33%)
Apr 23, 2021	125.90	128.30	125.70	128.29	1,738,471	+2.58(+2.05%)
Apr 22, 2021	127.22	128.17	125.68	125.71	2,153,196	-1.42(-1.12%)
Apr 21, 2021	125.22	127.22	122.28	127.13	3,391,722	+4.87(+3.98%)
Apr 20, 2021	123.59	124.37	121.45	122.26	3,900,968	-1.87(-1.50%)
Apr 19, 2021	125.29	126.06	123.94	124.13	1,900,673	-2.90(-2.29%)
Apr 16, 2021	126.93	127.50	126.14	127.03	1,781,631	+0.72(+0.57%)
Apr 15, 2021	125.01	126.41	124.77	126.31	954,412	+1.68(+1.34%)
Apr 14, 2021	123.76	125.51	123.49	124.63	1,427,738	-0.53(-0.43%)
Apr 13, 2021	125.28	125.97	123.90	125.17	1,817,056	-0.40(-0.32%)
Apr 12, 2021	125.53	125.91	125.00	125.57	969,819	+0.30(+0.24%)
Apr 09, 2021	124.95	125.28	123.91	125.26	957,918	+0.57(+0.46%)
Apr 08, 2021	124.55	124.81	122.77	124.69	1,359,802	+1.37(+1.11%)
Apr 07, 2021	125.29	125.79	122.83	123.32	2,303,327	-2.48(-1.97%)
Apr 06, 2021	126.14	126.90	125.58	125.80	1,881,296	-0.64(-0.50%)
Apr 05, 2021	126.07	127.50	125.08	126.43	996,520	+1.89(+1.51%)
Apr 01, 2021	123.96	124.61	122.67	124.55	1,206,691	+1.60(+1.30%)
Mar 31, 2021	121.84	123.78	121.66	122.95	1,814,423	+1.55(+1.28%)
Mar 30, 2021	121.48	122.38	120.95	121.40	1,620,782	-0.11(-0.09%)
Mar 29, 2021	122.68	122.68	120.04	121.50	3,328,934	-1.10(-0.90%)
Mar 26, 2021	120.50	123.02	119.60	122.61	2,260,275	+2.71(+2.26%)
Mar 25, 2021	118.24	120.73	117.50	119.89	1,938,452	+0.96(+0.81%)
Mar 24, 2021	118.56	120.61	118.24	118.93	1,384,730	+1.09(+0.92%)
Mar 23, 2021	121.75	122.09	117.42	117.84	2,389,345	-4.53(-3.70%)
Mar 22, 2021	122.86	124.03	121.80	122.38	3,268,124	-0.61(-0.50%)
Mar 19, 2021	125.81	126.37	122.94	122.99	5,501,466	-2.60(-2.07%)
Mar 18, 2021	127.12	129.52	125.37	125.59	1,854,443	-1.81(-1.42%)
Mar 17, 2021	127.00	128.23	125.74	127.39	2,494,908	-0.21(-0.16%)
Mar 16, 2021	128.09	128.15	126.27	127.61	1,507,636	-0.36(-0.28%)
Mar 15, 2021	125.64	128.29	125.38	127.97	1,709,971	+3.02(+2.42%)
Mar 12, 2021	124.22	125.55	123.95	124.95	1,116,066	-0.43(-0.34%)
Mar 11, 2021	125.20	126.08	124.43	125.38	1,417,306	+1.50(+1.21%)
Mar 10, 2021	123.41	124.72	122.81	123.88	921,752	+0.65(+0.53%)
Mar 09, 2021	122.67	124.27	121.62	123.23	1,620,876	+2.15(+1.78%)
Mar 08, 2021	124.27	125.33	121.07	121.08	1,459,925	-2.75(-2.22%)
Mar 05, 2021	123.38	124.32	117.89	123.83	1,411,044	+2.08(+1.71%)
Mar 04, 2021	123.77	124.75	118.76	121.76	2,188,538	-3.27(-2.61%)
Mar 03, 2021	127.70	128.60	124.37	125.02	1,198,756	-3.33(-2.60%)
Mar 02, 2021	128.41	129.06	126.74	128.36	2,296,269	+0.58(+0.45%)

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.