Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	81.25	82.42	80.75	81.00	8,082,577	-0.56(-0.68%)
Apr 29, 2021	81.37	82.05	80.75	81.55	8,933,612	+0.06(+0.08%)
Apr 28, 2021	82.30	82.42	81.18	81.49	10,700,390	-1.79(-2.15%)
Apr 27, 2021	83.35	83.59	79.70	83.28	24,279,516	-0.49(-0.59%)
Apr 26, 2021	84.15	86.43	83.65	83.78	15,180,109	+0.12(+0.15%)
Apr 23, 2021	83.35	84.02	82.48	83.65	7,639,813	+0.86(+1.04%)
Apr 22, 2021	82.42	84.46	81.99	82.79	8,519,713	+0.37(+0.45%)
Apr 21, 2021	79.83	82.60	78.84	82.42	8,032,336	+1.79(+2.22%)
Apr 20, 2021	82.79	82.79	79.64	80.63	9,951,536	-2.47(-2.97%)
Apr 19, 2021	82.23	83.16	81.31	83.10	7,264,999	+0.43(+0.52%)
Apr 16, 2021	84.15	84.46	82.42	82.67	8,102,808	-0.99(-1.18%)
Apr 15, 2021	84.77	84.89	82.97	83.65	8,237,591	-0.80(-0.95%)
Apr 14, 2021	82.91	85.14	82.85	84.46	10,456,960	+1.48(+1.79%)
Apr 13, 2021	83.41	83.59	81.86	82.97	8,288,183	-0.93(-1.10%)
Apr 12, 2021	84.02	84.46	83.16	83.90	6,814,113	-0.06(-0.07%)
Apr 09, 2021	83.35	85.38	82.85	83.96	10,244,389	+0.93(+1.12%)
Apr 08, 2021	81.86	83.35	80.81	83.04	8,885,502	+0.37(+0.45%)
Apr 07, 2021	82.73	83.53	81.86	82.67	6,761,275	-0.06(-0.07%)
Apr 06, 2021	83.10	83.35	82.54	82.73	6,485,851	-0.37(-0.45%)
Apr 05, 2021	83.16	83.72	82.54	83.10	8,214,980	+1.11(+1.36%)
Apr 01, 2021	81.68	82.48	81.18	81.99	9,586,422	+0.93(+1.14%)
Mar 31, 2021	82.60	82.91	81.06	81.06	10,134,458	-1.05(-1.28%)
Mar 30, 2021	80.13	82.48	79.64	82.11	8,567,681	+2.16(+2.70%)
Mar 29, 2021	79.76	80.57	78.90	79.95	8,705,167	-0.25(-0.31%)
Mar 26, 2021	79.95	81.06	78.47	80.20	9,803,601	+0.86(+1.09%)
Mar 25, 2021	76.55	79.83	75.50	79.33	11,880,486	+2.16(+2.80%)
Mar 24, 2021	78.78	80.38	77.17	77.17	10,049,437	-0.99(-1.26%)
Mar 23, 2021	80.01	81.37	77.48	78.16	10,627,937	-2.90(-3.58%)
Mar 22, 2021	81.25	81.74	79.83	81.06	8,544,180	-0.56(-0.68%)
Mar 19, 2021	81.49	82.42	80.13	81.62	11,090,898	-0.19(-0.23%)
Mar 18, 2021	83.90	84.52	81.43	81.80	10,321,562	-2.22(-2.65%)
Mar 17, 2021	81.49	84.02	81.06	84.02	12,820,523	+2.84(+3.50%)
Mar 16, 2021	82.30	82.42	80.69	81.18	12,047,575	-1.23(-1.50%)
Mar 15, 2021	78.65	82.48	78.59	82.42	18,059,456	+4.75(+6.12%)
Mar 12, 2021	75.57	77.90	75.50	77.67	21,794,314	+1.91(+2.53%)
Mar 11, 2021	78.34	79.39	73.78	75.75	49,490,520	-6.05(-7.40%)
Mar 10, 2021	84.27	84.83	79.76	81.80	35,608,552	-4.63(-5.36%)
Mar 09, 2021	87.05	88.96	85.38	86.43	18,515,516	-1.05(-1.20%)
Mar 08, 2021	87.73	88.53	85.26	87.48	23,249,898	+3.52(+4.19%)
Mar 05, 2021	85.20	85.26	81.12	83.96	17,003,614	+0.25(+0.30%)
Mar 04, 2021	85.63	87.17	81.31	83.72	26,922,924	+0.80(+0.97%)
Mar 03, 2021	80.75	83.96	80.51	82.91	19,002,410	+2.84(+3.54%)
Mar 02, 2021	81.12	81.74	80.01	80.08	12,479,999	-0.80(-0.99%)
Mar 01, 2021	79.71	81.99	78.90	80.88	12,624,418	+3.52(+4.55%)
Feb 26, 2021	78.22	79.21	76.56	77.36	14,382,798	-1.36(-1.72%)
Feb 25, 2021	80.82	81.86	78.10	78.72	14,936,626	-2.22(-2.74%)
Feb 24, 2021	78.97	82.36	78.04	80.94	17,275,866	+3.27(+4.21%)
Feb 23, 2021	77.42	78.04	75.14	77.67	11,633,074	+0.56(+0.72%)
Feb 22, 2021	74.46	78.35	74.15	77.11	15,649,449	+2.96(+3.99%)
Feb 19, 2021	72.30	74.22	72.06	74.15	9,895,835	+2.41(+3.35%)
Feb 18, 2021	73.04	73.17	71.01	71.75	7,912,944	-1.42(-1.94%)
Feb 17, 2021	73.04	73.72	72.55	73.17	7,032,887	-0.68(-0.92%)
Feb 16, 2021	72.92	73.91	72.67	73.84	9,767,900	+1.48(+2.05%)
Feb 12, 2021	70.39	72.43	70.21	72.36	9,472,860	+1.67(+2.36%)
Feb 11, 2021	70.27	70.76	69.03	70.70	8,387,308	+0.37(+0.53%)
Feb 10, 2021	71.50	71.50	70.21	70.33	7,368,044	-0.86(-1.21%)
Feb 09, 2021	71.32	71.56	70.39	71.19	8,540,478	-0.43(-0.60%)
Feb 08, 2021	70.76	71.87	70.39	71.62	6,872,299	+1.30(+1.84%)
Feb 05, 2021	71.01	71.25	69.80	70.33	8,399,570	-0.31(-0.44%)
Feb 04, 2021	69.28	70.95	69.03	70.64	10,816,113	+1.54(+2.23%)
Feb 03, 2021	69.34	69.71	68.29	69.09	8,778,232	-0.25(-0.36%)
Feb 02, 2021	67.12	70.02	66.87	69.34	13,668,430	+3.08(+4.66%)

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.