Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	104.53	106.18	103.99	105.83	173,559	+2.09(+2.01%)
May 27, 2021	104.30	104.33	102.66	103.74	258,531	+0.14(+0.14%)
May 26, 2021	104.27	104.88	103.30	103.60	225,499	-0.62(-0.59%)
May 25, 2021	105.46	105.98	104.12	104.22	230,939	-1.21(-1.15%)
May 24, 2021	105.71	106.48	105.17	105.43	138,138	+0.37(+0.35%)
May 21, 2021	104.74	105.11	103.77	105.06	123,969	+1.37(+1.32%)
May 20, 2021	103.10	104.07	102.35	103.69	112,959	+0.58(+0.56%)
May 19, 2021	102.74	104.07	102.00	103.11	132,626	-1.70(-1.62%)
May 18, 2021	104.67	105.50	103.78	104.81	193,310	+1.15(+1.11%)
May 17, 2021	103.77	104.03	101.54	103.66	165,688	-1.05(-1.00%)
May 14, 2021	101.42	104.90	101.33	104.71	220,517	+4.03(+4.00%)
May 13, 2021	98.71	101.61	98.71	100.68	217,797	+2.50(+2.55%)
May 12, 2021	103.95	104.05	97.91	98.18	380,297	-5.72(-5.51%)
May 11, 2021	107.49	107.49	103.45	103.90	266,165	-5.88(-5.36%)
May 10, 2021	110.86	113.20	109.56	109.78	237,525	-0.95(-0.86%)
May 07, 2021	108.87	111.19	108.52	110.73	177,050	+1.88(+1.73%)
May 06, 2021	106.82	108.86	106.82	108.85	231,264	+1.72(+1.61%)
May 05, 2021	109.06	109.27	106.95	107.13	149,192	-1.61(-1.48%)
May 04, 2021	107.91	109.47	106.19	108.74	171,801	+0.60(+0.55%)
May 03, 2021	108.67	109.82	107.02	108.14	228,615	+0.20(+0.19%)
Apr 30, 2021	106.79	108.48	106.52	107.94	150,300	+0.36(+0.33%)
Apr 29, 2021	108.54	109.59	106.72	107.58	133,817	+0.14(+0.13%)
Apr 28, 2021	106.14	108.11	106.14	107.44	140,086	+0.92(+0.86%)
Apr 27, 2021	106.30	107.61	105.54	106.52	128,554	+0.34(+0.32%)
Apr 26, 2021	106.53	106.75	105.68	106.18	137,610	+0.25(+0.24%)
Apr 23, 2021	105.00	106.45	103.99	105.93	142,000	+1.07(+1.02%)
Apr 22, 2021	104.72	105.49	103.73	104.86	180,895	+0.42(+0.40%)
Apr 21, 2021	103.07	104.72	101.98	104.44	166,873	+0.85(+0.82%)
Apr 20, 2021	105.90	105.95	103.31	103.59	226,134	-2.57(-2.42%)
Apr 19, 2021	107.00	107.00	105.55	106.16	190,964	-1.17(-1.09%)
Apr 16, 2021	106.99	107.78	106.54	107.33	196,000	+0.79(+0.74%)
Apr 15, 2021	102.69	106.92	102.69	106.54	327,598	+4.10(+4.00%)
Apr 14, 2021	100.19	102.94	99.90	102.44	329,712	+2.53(+2.53%)
Apr 13, 2021	99.94	99.94	97.79	99.91	210,928	-0.06(-0.06%)
Apr 12, 2021	99.88	100.55	98.60	99.97	213,591	+0.03(+0.03%)
Apr 09, 2021	99.15	100.11	99.06	99.94	224,100	+0.34(+0.34%)
Apr 08, 2021	100.00	100.47	98.70	99.60	224,043	-0.09(-0.09%)
Apr 07, 2021	100.13	100.95	99.19	99.69	244,533	+0.43(+0.43%)
Apr 06, 2021	98.21	100.92	98.19	99.26	273,878	+1.06(+1.08%)
Apr 05, 2021	97.68	98.34	95.65	98.20	220,350	+0.87(+0.89%)
Apr 01, 2021	95.98	99.33	95.40	97.33	287,600	+2.20(+2.31%)
Mar 31, 2021	95.11	96.37	94.10	95.13	207,973	+0.00(+0.00%)
Mar 30, 2021	92.40	95.70	92.23	95.13	207,627	+2.26(+2.43%)
Mar 29, 2021	94.16	95.81	92.59	92.87	179,610	-1.78(-1.88%)
Mar 26, 2021	94.10	94.81	93.02	94.65	162,600	+1.40(+1.50%)
Mar 25, 2021	91.30	93.80	90.36	93.25	191,039	+0.78(+0.84%)
Mar 24, 2021	94.33	96.41	92.29	92.47	150,212	-1.58(-1.68%)
Mar 23, 2021	97.24	98.09	93.48	94.05	237,575	-3.49(-3.58%)
Mar 22, 2021	99.09	99.09	97.25	97.54	301,589	-0.76(-0.77%)
Mar 19, 2021	96.68	98.90	94.39	98.30	335,000	+1.16(+1.19%)
Mar 18, 2021	98.93	100.69	96.64	97.14	228,189	-2.90(-2.90%)
Mar 17, 2021	97.85	100.50	97.11	100.04	248,217	+1.71(+1.74%)
Mar 16, 2021	99.75	99.89	97.69	98.33	167,632	-0.92(-0.93%)
Mar 15, 2021	97.40	99.97	95.88	99.25	141,855	+1.69(+1.73%)
Mar 12, 2021	97.33	98.29	96.77	97.56	115,400	+0.18(+0.18%)
Mar 11, 2021	97.09	98.43	96.00	97.38	152,561	+0.89(+0.92%)
Mar 10, 2021	95.66	97.53	95.22	96.49	151,620	+1.35(+1.42%)
Mar 09, 2021	96.19	97.33	94.77	95.14	255,311	-0.67(-0.70%)
Mar 08, 2021	92.48	96.53	91.81	95.81	231,531	+3.52(+3.81%)
Mar 05, 2021	92.79	92.79	87.50	92.29	418,100	+0.65(+0.71%)
Mar 04, 2021	93.76	93.89	89.39	91.64	440,043	-2.01(-2.15%)
Mar 03, 2021	94.50	95.24	92.71	93.65	348,346	-0.84(-0.89%)
Mar 02, 2021	96.78	96.82	94.18	94.49	276,890	-1.99(-2.06%)

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.