Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	107.04	107.47	105.91	106.24	805,415	-1.56(-1.44%)
Apr 29, 2021	107.53	108.15	106.70	107.79	567,544	+0.97(+0.91%)
Apr 28, 2021	107.12	107.65	106.63	106.82	484,999	-0.10(-0.09%)
Apr 27, 2021	105.95	107.03	105.52	106.92	565,469	+0.88(+0.83%)
Apr 26, 2021	106.57	107.52	105.88	106.04	531,817	-0.04(-0.04%)
Apr 23, 2021	105.28	106.46	104.89	106.08	488,269	+1.34(+1.28%)
Apr 22, 2021	105.61	106.31	104.68	104.73	530,323	-0.38(-0.37%)
Apr 21, 2021	103.34	105.11	103.30	105.11	616,395	+1.81(+1.76%)
Apr 20, 2021	103.89	104.43	102.25	103.30	571,220	-0.59(-0.57%)
Apr 19, 2021	104.62	104.63	103.46	103.89	554,053	-0.38(-0.37%)
Apr 16, 2021	104.86	105.29	103.70	104.28	788,126	+0.55(+0.53%)
Apr 15, 2021	103.63	103.98	102.75	103.73	712,833	+0.23(+0.22%)
Apr 14, 2021	102.73	103.86	102.70	103.50	463,369	+0.66(+0.64%)
Apr 13, 2021	103.91	104.04	102.42	102.84	514,908	-1.25(-1.20%)
Apr 12, 2021	103.69	104.16	103.27	104.09	509,352	+0.39(+0.38%)
Apr 09, 2021	102.17	103.69	101.91	103.69	810,831	+2.18(+2.15%)
Apr 08, 2021	101.36	102.01	100.76	101.51	577,606	-0.20(-0.20%)
Apr 07, 2021	101.80	102.24	101.02	101.72	678,372	-0.55(-0.53%)
Apr 06, 2021	102.39	103.67	101.82	102.26	784,076	+0.09(+0.08%)
Apr 05, 2021	101.00	102.34	100.97	102.18	862,368	+1.71(+1.70%)
Apr 01, 2021	101.90	102.36	99.97	100.47	785,834	-0.52(-0.51%)
Mar 31, 2021	101.29	101.79	99.40	100.99	1,105,062	+0.29(+0.29%)
Mar 30, 2021	100.30	100.88	99.40	100.70	805,959	+0.59(+0.59%)
Mar 29, 2021	100.24	100.86	99.24	100.11	842,486	-0.47(-0.47%)
Mar 26, 2021	98.70	100.67	98.10	100.58	823,746	+2.72(+2.78%)
Mar 25, 2021	97.11	98.33	95.21	97.87	1,115,155	+0.79(+0.81%)
Mar 24, 2021	97.19	99.08	96.99	97.08	1,137,103	+0.68(+0.71%)
Mar 23, 2021	97.35	98.16	95.87	96.40	1,080,100	-1.95(-1.98%)
Mar 22, 2021	99.43	99.71	97.11	98.35	1,178,004	-1.52(-1.52%)
Mar 19, 2021	99.66	100.67	99.07	99.86	2,096,600	-0.15(-0.15%)
Mar 18, 2021	99.71	102.16	99.71	100.02	1,324,687	-0.19(-0.19%)
Mar 17, 2021	99.12	100.59	98.35	100.21	915,409	+1.74(+1.76%)
Mar 16, 2021	99.62	100.13	97.91	98.47	794,885	-1.44(-1.44%)
Mar 15, 2021	98.08	100.02	97.29	99.91	892,409	+2.10(+2.15%)
Mar 12, 2021	97.56	97.93	96.73	97.81	597,630	+0.78(+0.80%)
Mar 11, 2021	96.96	98.21	96.54	97.03	736,724	+0.06(+0.06%)
Mar 10, 2021	96.34	97.13	95.50	96.97	1,053,832	+0.95(+0.99%)
Mar 09, 2021	97.03	98.36	95.96	96.02	944,335	-0.87(-0.90%)
Mar 08, 2021	96.44	98.72	96.16	96.90	718,479	+0.65(+0.68%)
Mar 05, 2021	95.56	96.56	92.83	96.24	1,087,670	+1.67(+1.77%)
Mar 04, 2021	96.88	97.20	93.19	94.57	936,320	-2.53(-2.61%)
Mar 03, 2021	98.11	98.81	97.06	97.11	966,591	-0.79(-0.80%)
Mar 02, 2021	98.11	98.63	97.33	97.89	909,342	-0.26(-0.26%)
Mar 01, 2021	96.60	99.32	96.60	98.15	890,992	+2.56(+2.68%)
Feb 26, 2021	95.96	96.93	95.56	95.59	1,450,122	-0.42(-0.44%)
Feb 25, 2021	96.94	98.32	95.63	96.01	1,064,561	-1.05(-1.08%)
Feb 24, 2021	95.22	97.67	94.02	97.06	826,869	+2.15(+2.27%)
Feb 23, 2021	95.93	95.93	93.57	94.91	868,142	-0.60(-0.63%)
Feb 22, 2021	95.14	96.20	94.97	95.51	971,474	-0.25(-0.26%)
Feb 19, 2021	93.63	95.96	93.23	95.76	1,021,845	+2.82(+3.04%)
Feb 18, 2021	93.95	94.09	90.86	92.94	1,191,113	-1.33(-1.42%)
Feb 17, 2021	94.47	95.04	93.55	94.27	903,626	-0.49(-0.52%)
Feb 16, 2021	95.12	96.56	94.62	94.76	1,533,617	-0.13(-0.14%)
Feb 12, 2021	93.83	95.16	92.47	94.90	1,575,814	+0.17(+0.18%)
Feb 11, 2021	97.29	97.63	93.88	94.73	1,643,741	-2.11(-2.18%)
Feb 10, 2021	97.84	97.87	95.85	96.83	1,060,142	-0.05(-0.05%)
Feb 09, 2021	96.76	97.18	95.31	96.88	1,175,222	+0.22(+0.23%)
Feb 08, 2021	94.23	97.01	94.22	96.66	1,283,260	+2.65(+2.82%)
Feb 05, 2021	92.81	94.45	92.12	94.01	1,280,434	+0.98(+1.05%)
Feb 04, 2021	92.50	95.33	91.00	93.03	2,797,062	+1.96(+2.16%)
Feb 03, 2021	92.87	93.24	90.78	91.07	2,657,605	-1.97(-2.12%)
Feb 02, 2021	94.20	94.93	92.57	93.04	1,329,568	+0.04(+0.04%)

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.