Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.46	92.50	92.20	92.26	902,475	+0.17(+0.19%)
May 27, 2021	92.19	92.31	92.06	92.09	1,010,122	+0.20(+0.22%)
May 26, 2021	91.71	92.00	91.56	91.89	1,113,535	+0.38(+0.42%)
May 25, 2021	92.09	92.20	91.44	91.51	1,994,959	-0.28(-0.30%)
May 24, 2021	91.46	92.09	91.37	91.79	896,434	+0.86(+0.94%)
May 21, 2021	91.39	91.65	90.80	90.93	1,466,491	-0.04(-0.04%)
May 20, 2021	90.19	91.23	90.13	90.97	1,379,250	+0.96(+1.07%)
May 19, 2021	89.11	90.00	88.71	90.00	5,796,701	-0.27(-0.30%)
May 18, 2021	91.01	91.19	90.21	90.27	1,319,877	-0.64(-0.70%)
May 17, 2021	90.84	91.06	90.42	90.91	1,416,969	-0.27(-0.29%)
May 14, 2021	90.29	91.35	90.29	91.17	1,514,811	+1.54(+1.71%)
May 13, 2021	89.04	90.05	88.89	89.64	2,946,746	+0.99(+1.12%)
May 12, 2021	90.02	90.34	88.47	88.65	2,940,006	-2.01(-2.22%)
May 11, 2021	90.14	90.88	89.65	90.66	2,065,234	-0.72(-0.79%)
May 10, 2021	92.58	92.72	91.36	91.38	1,795,166	-1.12(-1.21%)
May 07, 2021	91.93	92.62	91.75	92.50	1,092,812	+0.76(+0.83%)
May 06, 2021	91.25	91.74	90.54	91.74	1,613,927	+0.57(+0.63%)
May 05, 2021	91.68	91.72	91.04	91.17	1,640,604	-0.09(-0.09%)
May 04, 2021	91.59	91.63	90.41	91.25	2,568,631	-0.71(-0.77%)
May 03, 2021	92.41	92.41	91.87	91.96	1,545,308	+0.11(+0.11%)
Apr 30, 2021	91.95	92.25	91.65	91.85	1,590,606	-0.70(-0.75%)
Apr 29, 2021	92.80	92.89	91.77	92.55	1,354,676	+0.42(+0.46%)
Apr 28, 2021	92.21	92.47	92.03	92.13	891,335	-0.05(-0.05%)
Apr 27, 2021	92.28	92.31	91.92	92.18	1,167,603	+0.02(+0.02%)
Apr 26, 2021	92.02	92.32	91.97	92.16	1,174,669	+0.31(+0.33%)
Apr 23, 2021	90.93	92.15	90.88	91.85	981,117	+1.15(+1.27%)
Apr 22, 2021	91.48	91.80	90.46	90.70	1,570,504	-0.78(-0.86%)
Apr 21, 2021	90.31	91.49	90.20	91.48	1,176,646	+1.05(+1.16%)
Apr 20, 2021	90.99	91.15	90.05	90.43	1,752,646	-0.86(-0.94%)
Apr 19, 2021	91.60	91.73	90.91	91.29	1,407,633	-0.52(-0.56%)
Apr 16, 2021	91.93	91.96	91.47	91.80	1,117,502	+0.23(+0.25%)
Apr 15, 2021	91.19	91.61	91.10	91.58	1,004,783	+0.89(+0.98%)
Apr 14, 2021	90.93	91.27	90.52	90.69	1,661,628	-0.14(-0.16%)
Apr 13, 2021	90.59	91.02	90.50	90.83	1,454,643	+0.22(+0.24%)
Apr 12, 2021	90.48	90.64	90.21	90.61	1,649,773	+0.02(+0.02%)
Apr 09, 2021	90.00	90.59	89.91	90.59	1,244,453	+0.59(+0.66%)
Apr 08, 2021	89.83	90.00	89.54	90.00	976,359	+0.55(+0.62%)
Apr 07, 2021	89.51	89.68	89.27	89.45	1,241,950	-0.07(-0.07%)
Apr 06, 2021	89.46	89.84	89.39	89.52	2,033,966	-0.03(-0.03%)
Apr 05, 2021	89.16	89.62	89.04	89.54	1,687,673	+1.06(+1.20%)
Apr 01, 2021	87.90	88.48	87.85	88.48	2,328,200	+1.11(+1.27%)
Mar 31, 2021	87.10	87.78	87.10	87.38	1,735,353	+0.48(+0.55%)
Mar 30, 2021	86.65	87.04	86.37	86.90	1,297,725	+0.03(+0.03%)
Mar 29, 2021	87.14	87.24	86.37	86.87	2,288,217	-0.45(-0.51%)
Mar 26, 2021	86.25	87.38	85.95	87.32	1,403,168	+1.45(+1.69%)
Mar 25, 2021	84.98	86.11	84.37	85.87	1,880,676	+0.62(+0.72%)
Mar 24, 2021	86.41	86.75	85.25	85.25	1,652,518	-0.75(-0.87%)
Mar 23, 2021	86.79	86.99	85.83	86.01	1,449,942	-0.96(-1.10%)
Mar 22, 2021	86.61	87.36	86.57	86.97	1,048,526	+0.45(+0.52%)
Mar 19, 2021	86.46	86.88	85.80	86.52	1,127,830	+0.06(+0.07%)
Mar 18, 2021	87.40	87.86	86.33	86.46	1,550,200	-1.56(-1.77%)
Mar 17, 2021	87.37	88.22	86.98	88.02	1,462,904	+0.36(+0.41%)
Mar 16, 2021	88.12	88.20	87.41	87.66	1,035,094	-0.36(-0.41%)
Mar 15, 2021	87.55	88.04	86.99	88.02	1,541,605	+0.60(+0.69%)
Mar 12, 2021	86.91	87.42	86.64	87.42	2,076,015	+0.19(+0.22%)
Mar 11, 2021	86.81	87.58	86.67	87.23	1,939,095	+1.18(+1.37%)
Mar 10, 2021	86.10	86.51	85.81	86.05	2,267,255	+0.52(+0.61%)
Mar 09, 2021	85.19	86.12	85.02	85.53	2,478,673	+1.35(+1.60%)
Mar 08, 2021	84.83	85.51	84.12	84.18	2,464,033	-0.44(-0.52%)
Mar 05, 2021	84.05	84.80	81.81	84.62	4,631,119	+1.52(+1.83%)
Mar 04, 2021	84.35	84.81	81.96	83.10	4,488,794	-1.34(-1.59%)
Mar 03, 2021	85.60	85.74	84.39	84.44	2,841,933	-1.20(-1.40%)
Mar 02, 2021	86.54	86.67	85.63	85.64	2,054,396	-0.86(-0.99%)

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.