Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.86	113.24	110.67	111.06	329,254	-0.99(-0.88%)
May 27, 2021	112.44	112.68	111.45	112.05	458,682	+0.64(+0.57%)
May 26, 2021	110.54	111.98	110.20	111.41	399,943	+1.45(+1.32%)
May 25, 2021	111.05	112.23	109.82	109.96	282,141	-1.40(-1.26%)
May 24, 2021	109.35	111.71	108.84	111.36	333,086	+2.14(+1.96%)
May 21, 2021	109.30	110.95	108.86	109.21	360,873	+0.88(+0.81%)
May 20, 2021	108.95	109.06	107.47	108.33	448,478	-0.37(-0.34%)
May 19, 2021	108.21	108.75	105.20	108.70	490,521	-0.66(-0.60%)
May 18, 2021	112.84	112.94	109.20	109.36	725,785	-2.92(-2.60%)
May 17, 2021	111.54	112.32	110.36	112.28	172,465	+0.02(+0.02%)
May 14, 2021	112.31	112.71	111.74	112.26	235,953	+0.05(+0.05%)
May 13, 2021	109.34	112.58	109.34	112.20	315,129	+2.77(+2.53%)
May 12, 2021	112.47	112.60	109.08	109.43	464,196	-3.09(-2.75%)
May 11, 2021	111.23	112.57	110.51	112.52	693,365	+0.46(+0.41%)
May 10, 2021	112.51	113.63	111.73	112.06	422,738	+0.56(+0.50%)
May 07, 2021	111.19	111.91	110.31	111.50	281,486	-0.44(-0.40%)
May 06, 2021	111.28	112.21	110.02	111.94	343,700	+0.90(+0.81%)
May 05, 2021	110.84	111.19	108.90	111.04	349,692	+0.15(+0.13%)
May 04, 2021	110.92	111.75	110.28	110.89	674,194	-1.06(-0.95%)
May 03, 2021	110.93	112.49	109.81	111.96	273,273	+2.13(+1.94%)
Apr 30, 2021	110.89	111.46	109.54	109.83	398,886	-1.97(-1.76%)
Apr 29, 2021	112.55	113.04	109.45	111.80	468,778	+0.24(+0.21%)
Apr 28, 2021	110.40	112.93	110.11	111.57	416,553	+1.48(+1.35%)
Apr 27, 2021	108.87	110.09	108.03	110.09	360,982	+1.83(+1.69%)
Apr 26, 2021	109.66	110.33	108.04	108.26	382,076	-0.58(-0.53%)
Apr 23, 2021	106.33	109.37	105.85	108.84	459,754	+2.50(+2.35%)
Apr 22, 2021	104.88	107.72	104.37	106.34	490,907	+2.45(+2.36%)
Apr 21, 2021	102.86	104.44	102.11	103.89	499,022	+1.05(+1.02%)
Apr 20, 2021	102.84	104.50	100.95	102.84	827,878	+3.72(+3.76%)
Apr 19, 2021	99.67	99.77	97.76	99.12	450,774	-0.85(-0.85%)
Apr 16, 2021	99.83	100.54	98.72	99.97	359,592	+1.60(+1.63%)
Apr 15, 2021	97.86	98.51	97.01	98.38	298,545	+0.55(+0.57%)
Apr 14, 2021	98.07	99.31	97.50	97.82	519,664	+0.23(+0.23%)
Apr 13, 2021	96.16	97.85	95.40	97.59	490,711	+1.71(+1.78%)
Apr 12, 2021	95.38	96.28	94.96	95.89	236,433	+1.06(+1.12%)
Apr 09, 2021	94.33	95.10	93.85	94.82	233,014	+0.37(+0.39%)
Apr 08, 2021	93.66	94.62	93.31	94.45	247,325	+0.70(+0.75%)
Apr 07, 2021	93.95	94.15	93.10	93.75	235,930	-0.48(-0.51%)
Apr 06, 2021	92.69	94.87	92.69	94.23	274,109	+1.18(+1.27%)
Apr 05, 2021	92.80	93.68	92.54	93.05	233,150	+1.03(+1.12%)
Apr 01, 2021	90.24	92.10	89.33	92.02	293,771	+2.17(+2.42%)
Mar 31, 2021	92.00	92.00	89.78	89.85	489,120	-2.19(-2.38%)
Mar 30, 2021	90.93	92.35	90.27	92.04	381,337	+1.37(+1.51%)
Mar 29, 2021	91.75	93.53	90.45	90.67	308,707	-1.77(-1.92%)
Mar 26, 2021	92.12	92.88	90.88	92.44	303,897	+1.21(+1.32%)
Mar 25, 2021	88.66	91.95	87.80	91.23	425,558	+2.43(+2.74%)
Mar 24, 2021	88.05	90.75	87.40	88.80	418,409	+1.95(+2.25%)
Mar 23, 2021	89.03	89.03	86.56	86.85	663,154	-3.07(-3.42%)
Mar 22, 2021	91.89	92.10	89.36	89.92	445,338	-2.70(-2.91%)
Mar 19, 2021	92.13	93.54	90.69	92.62	1,874,898	+0.83(+0.90%)
Mar 18, 2021	91.76	95.22	91.39	91.79	496,007	+0.22(+0.24%)
Mar 17, 2021	93.02	94.43	91.05	91.57	478,782	-1.19(-1.28%)
Mar 16, 2021	92.89	93.44	90.79	92.76	794,028	-0.78(-0.84%)
Mar 15, 2021	93.68	94.04	92.82	93.54	466,133	-0.97(-1.03%)
Mar 12, 2021	93.42	94.71	93.32	94.51	271,427	+1.41(+1.51%)
Mar 11, 2021	91.64	93.23	90.88	93.11	481,564	+2.05(+2.26%)
Mar 10, 2021	89.44	91.57	89.11	91.05	337,370	+1.26(+1.41%)
Mar 09, 2021	92.55	93.18	89.59	89.79	467,506	-2.06(-2.25%)
Mar 08, 2021	89.94	92.92	89.42	91.85	374,837	+2.77(+3.11%)
Mar 05, 2021	87.75	89.24	86.46	89.08	804,267	+2.67(+3.09%)
Mar 04, 2021	87.22	87.98	86.14	86.41	673,217	-0.84(-0.96%)
Mar 03, 2021	86.67	88.95	86.22	87.25	551,848	+1.25(+1.46%)
Mar 02, 2021	87.68	87.85	85.76	85.99	518,496	-2.39(-2.70%)

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.