Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.28	81.88	81.18	81.22	4,448,310	-0.21(-0.26%)
May 27, 2021	82.10	82.36	81.12	81.43	3,968,735	-0.53(-0.65%)
May 26, 2021	82.06	82.29	81.57	81.96	3,310,921	-0.18(-0.22%)
May 25, 2021	82.58	82.79	81.45	82.14	4,002,989	-0.54(-0.65%)
May 24, 2021	82.34	82.95	81.92	82.68	3,614,072	+0.62(+0.76%)
May 21, 2021	82.25	82.53	81.45	82.05	4,142,439	+0.00(+0.00%)
May 20, 2021	81.03	82.36	80.95	82.05	3,065,836	+0.93(+1.15%)
May 19, 2021	82.00	82.00	80.72	81.12	6,339,100	-1.16(-1.41%)
May 18, 2021	82.13	82.47	81.77	82.28	3,853,846	+0.12(+0.14%)
May 17, 2021	82.13	82.76	82.13	82.16	2,673,134	-0.13(-0.15%)
May 14, 2021	82.50	83.01	82.24	82.29	2,820,000	+0.13(+0.15%)
May 13, 2021	80.80	82.52	80.71	82.16	4,857,503	+1.14(+1.40%)
May 12, 2021	82.18	82.40	80.93	81.03	4,543,740	-0.92(-1.12%)
May 11, 2021	82.83	82.93	81.34	81.94	4,208,166	-0.65(-0.79%)
May 10, 2021	82.23	83.06	82.19	82.59	5,302,089	+0.55(+0.67%)
May 07, 2021	81.39	82.22	81.18	82.04	3,227,748	+0.50(+0.61%)
May 06, 2021	80.85	81.68	80.58	81.55	7,362,407	+1.16(+1.45%)
May 05, 2021	79.85	80.47	79.68	80.39	4,786,783	+0.45(+0.56%)
May 04, 2021	80.71	81.05	79.68	79.94	6,339,779	-0.79(-0.98%)
May 03, 2021	80.44	81.31	80.14	80.73	4,457,810	+0.72(+0.89%)
Apr 30, 2021	80.33	80.35	79.51	80.01	5,973,792	-0.08(-0.09%)
Apr 29, 2021	79.41	80.17	79.01	80.09	5,582,402	+0.79(+1.00%)
Apr 28, 2021	80.01	80.24	79.22	79.30	3,642,807	-0.30(-0.38%)
Apr 27, 2021	79.57	79.85	79.30	79.60	4,801,714	+0.10(+0.13%)
Apr 26, 2021	79.67	79.87	79.18	79.50	3,748,280	-0.19(-0.23%)
Apr 23, 2021	78.73	79.77	78.65	79.69	4,448,852	+0.51(+0.64%)
Apr 22, 2021	79.17	79.79	78.97	79.18	5,771,295	-0.15(-0.19%)
Apr 21, 2021	79.17	80.52	79.15	79.33	6,433,071	+0.16(+0.20%)
Apr 20, 2021	76.72	79.71	75.98	79.17	9,692,084	+1.96(+2.54%)
Apr 19, 2021	78.63	78.69	77.03	77.21	8,740,473	-1.04(-1.33%)
Apr 16, 2021	77.86	78.41	77.45	78.25	5,875,129	+0.91(+1.18%)
Apr 15, 2021	77.23	77.94	76.98	77.34	5,144,732	+0.64(+0.83%)
Apr 14, 2021	76.42	76.89	76.17	76.70	4,818,751	+0.24(+0.32%)
Apr 13, 2021	75.90	76.64	75.80	76.46	6,695,874	-0.51(-0.67%)
Apr 12, 2021	76.77	77.28	76.50	76.97	5,184,312	+0.27(+0.35%)
Apr 09, 2021	75.55	76.74	75.44	76.70	6,151,409	+1.37(+1.82%)
Apr 08, 2021	74.56	75.52	74.37	75.33	5,979,821	+0.98(+1.31%)
Apr 07, 2021	74.75	75.00	73.90	74.35	3,982,902	-0.29(-0.39%)
Apr 06, 2021	74.46	75.00	73.84	74.65	4,488,082	+0.03(+0.03%)
Apr 05, 2021	74.56	75.32	74.56	74.62	4,266,290	+0.45(+0.61%)
Apr 01, 2021	74.47	74.88	73.55	74.17	5,517,284	-0.57(-0.77%)
Mar 31, 2021	74.87	75.14	74.59	74.74	5,836,625	-0.51(-0.68%)
Mar 30, 2021	76.65	76.75	74.99	75.26	4,345,233	-1.38(-1.80%)
Mar 29, 2021	76.09	76.73	75.61	76.64	5,263,906	+0.35(+0.45%)
Mar 26, 2021	75.21	76.41	74.45	76.29	5,990,414	+1.59(+2.13%)
Mar 25, 2021	74.55	74.88	73.91	74.70	4,189,651	+0.12(+0.16%)
Mar 24, 2021	74.03	75.26	73.89	74.58	5,100,614	+0.42(+0.57%)
Mar 23, 2021	75.37	75.46	73.93	74.16	5,305,141	-1.63(-2.14%)
Mar 22, 2021	74.80	75.80	74.27	75.79	6,891,447	+0.61(+0.82%)
Mar 19, 2021	75.08	75.82	74.60	75.17	12,151,441	-0.09(-0.12%)
Mar 18, 2021	73.97	75.84	73.84	75.26	12,827,756	+1.13(+1.52%)
Mar 17, 2021	73.53	74.14	73.23	74.13	5,941,239	+0.83(+1.13%)
Mar 16, 2021	72.37	73.34	72.36	73.30	7,648,011	+0.43(+0.59%)
Mar 15, 2021	73.14	73.44	72.44	72.87	6,770,478	-0.03(-0.05%)
Mar 12, 2021	72.65	72.96	72.19	72.90	3,694,133	+0.91(+1.26%)
Mar 11, 2021	71.88	72.73	71.52	72.00	4,259,785	-0.11(-0.15%)
Mar 10, 2021	72.27	72.72	71.38	72.11	5,588,077	-0.26(-0.36%)
Mar 09, 2021	72.05	72.90	71.67	72.36	8,677,274	+0.59(+0.82%)
Mar 08, 2021	71.59	72.73	71.38	71.77	4,622,140	+0.17(+0.23%)
Mar 05, 2021	70.77	71.87	70.31	71.61	5,378,524	+1.29(+1.83%)
Mar 04, 2021	70.83	72.09	70.06	70.32	4,902,647	-0.45(-0.63%)
Mar 03, 2021	70.83	71.52	70.41	70.77	3,786,596	+0.07(+0.09%)
Mar 02, 2021	70.38	71.35	70.38	70.70	4,287,804	+0.10(+0.14%)

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.