Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	104.37	105.45	103.17	105.22	241,403	+0.80(+0.76%)
May 27, 2021	106.10	106.70	104.22	104.42	282,767	-1.16(-1.10%)
May 26, 2021	105.60	106.65	105.32	105.58	165,512	+0.77(+0.73%)
May 25, 2021	107.09	107.43	104.53	104.81	290,907	-1.71(-1.61%)
May 24, 2021	106.96	107.86	106.17	106.53	193,024	+0.38(+0.36%)
May 21, 2021	106.77	107.50	105.65	106.15	202,668	+0.04(+0.03%)
May 20, 2021	106.36	107.03	105.33	106.11	228,639	-0.29(-0.27%)
May 19, 2021	104.45	106.48	102.83	106.40	269,422	+0.80(+0.76%)
May 18, 2021	107.34	108.01	105.46	105.59	350,100	-1.55(-1.45%)
May 17, 2021	108.73	109.44	106.28	107.14	368,824	-2.58(-2.35%)
May 14, 2021	106.35	110.33	105.91	109.73	400,269	+4.44(+4.22%)
May 13, 2021	103.52	107.46	102.06	105.29	980,617	-2.67(-2.47%)
May 12, 2021	112.08	112.31	106.52	107.96	648,937	-4.91(-4.35%)
May 11, 2021	113.00	113.76	110.91	112.87	452,237	-0.30(-0.26%)
May 10, 2021	113.01	114.91	112.69	113.16	376,987	+1.17(+1.05%)
May 07, 2021	110.41	112.47	109.99	111.99	215,251	+1.62(+1.47%)
May 06, 2021	111.06	111.61	109.06	110.36	224,278	-0.70(-0.63%)
May 05, 2021	112.72	112.73	109.79	111.07	232,558	-0.96(-0.86%)
May 04, 2021	112.05	112.49	110.03	112.03	223,432	+0.09(+0.08%)
May 03, 2021	112.28	112.28	110.47	111.93	236,503	+0.61(+0.55%)
Apr 30, 2021	110.65	112.46	109.61	111.33	287,523	-0.06(-0.06%)
Apr 29, 2021	110.18	111.44	109.01	111.39	243,162	+2.14(+1.96%)
Apr 28, 2021	110.05	110.18	108.00	109.25	201,341	-0.49(-0.45%)
Apr 27, 2021	108.14	110.33	107.50	109.74	346,075	+3.34(+3.14%)
Apr 26, 2021	107.95	107.95	105.33	106.40	192,755	-0.89(-0.83%)
Apr 23, 2021	108.82	108.82	106.91	107.28	181,205	-0.90(-0.84%)
Apr 22, 2021	107.23	109.08	106.78	108.19	243,409	+1.24(+1.16%)
Apr 21, 2021	106.94	109.03	106.75	106.95	329,457	-1.26(-1.16%)
Apr 20, 2021	110.95	112.39	106.79	108.21	425,571	-3.92(-3.50%)
Apr 19, 2021	108.58	112.24	108.42	112.13	502,504	+3.29(+3.03%)
Apr 16, 2021	108.21	109.32	107.07	108.83	437,950	+1.48(+1.37%)
Apr 15, 2021	107.27	107.56	104.39	107.36	236,284	+0.71(+0.67%)
Apr 14, 2021	104.16	107.91	104.16	106.65	384,253	+2.83(+2.73%)
Apr 13, 2021	103.56	104.49	102.10	103.81	229,501	-1.26(-1.20%)
Apr 12, 2021	105.47	106.29	104.34	105.08	213,229	-0.78(-0.74%)
Apr 09, 2021	104.88	106.16	103.53	105.86	259,670	+0.47(+0.45%)
Apr 08, 2021	104.89	106.03	103.42	105.39	310,611	+0.29(+0.27%)
Apr 07, 2021	104.08	105.70	102.98	105.11	220,453	+0.79(+0.76%)
Apr 06, 2021	104.42	107.03	103.69	104.31	424,800	+0.74(+0.71%)
Apr 05, 2021	105.79	105.79	102.65	103.57	345,059	-1.31(-1.25%)
Apr 01, 2021	101.96	105.58	101.73	104.88	445,103	+3.59(+3.54%)
Mar 31, 2021	100.83	102.55	100.55	101.30	341,893	+0.46(+0.46%)
Mar 30, 2021	101.59	101.94	99.64	100.83	398,945	-0.61(-0.60%)
Mar 29, 2021	103.16	104.11	99.82	101.44	448,007	-1.79(-1.73%)
Mar 26, 2021	103.10	104.93	101.43	103.23	335,534	+1.15(+1.13%)
Mar 25, 2021	98.99	102.42	97.79	102.08	507,968	+1.42(+1.41%)
Mar 24, 2021	103.39	104.37	100.22	100.66	463,542	-2.77(-2.68%)
Mar 23, 2021	105.57	105.76	102.69	103.43	543,188	-2.40(-2.27%)
Mar 22, 2021	107.79	108.18	104.68	105.83	375,976	-1.97(-1.83%)
Mar 19, 2021	105.12	108.43	103.86	107.80	909,931	+1.83(+1.72%)
Mar 18, 2021	107.12	108.21	104.87	105.97	756,012	-0.85(-0.79%)
Mar 17, 2021	101.68	107.22	101.09	106.82	843,694	+3.76(+3.64%)
Mar 16, 2021	100.97	103.24	100.58	103.07	564,620	+1.83(+1.80%)
Mar 15, 2021	97.86	101.63	97.86	101.24	858,821	+3.90(+4.01%)
Mar 12, 2021	95.66	98.67	95.41	97.34	639,964	+2.64(+2.79%)
Mar 11, 2021	91.70	94.78	91.70	94.70	542,838	+3.45(+3.78%)
Mar 10, 2021	91.65	92.82	90.56	91.25	530,450	+0.14(+0.15%)
Mar 09, 2021	93.70	93.77	90.89	91.11	595,134	-1.50(-1.62%)
Mar 08, 2021	92.08	94.27	91.77	92.61	482,184	+1.14(+1.25%)
Mar 05, 2021	91.89	92.07	87.56	91.47	503,410	+1.05(+1.16%)
Mar 04, 2021	92.75	93.44	88.49	90.42	656,455	-1.37(-1.49%)
Mar 03, 2021	96.57	97.32	91.63	91.78	604,291	-4.92(-5.09%)
Mar 02, 2021	96.16	97.29	93.90	96.70	436,757	+0.31(+0.33%)

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.