Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.90	113.29	110.72	111.10	329,120	-0.99(-0.88%)
May 27, 2021	112.48	112.72	111.50	112.09	458,495	+0.64(+0.57%)
May 26, 2021	110.59	112.03	110.25	111.46	399,780	+1.45(+1.32%)
May 25, 2021	111.09	112.28	109.87	110.00	282,026	-1.40(-1.26%)
May 24, 2021	109.39	111.76	108.89	111.40	332,951	+2.14(+1.96%)
May 21, 2021	109.34	111.00	108.90	109.26	360,726	+0.88(+0.81%)
May 20, 2021	109.00	109.10	107.51	108.38	448,296	-0.37(-0.34%)
May 19, 2021	108.25	108.80	105.24	108.75	490,321	-0.65(-0.60%)
May 18, 2021	112.89	112.98	109.25	109.40	725,489	-2.92(-2.60%)
May 17, 2021	111.59	112.37	110.41	112.32	172,395	+0.02(+0.02%)
May 14, 2021	112.36	112.76	111.78	112.30	235,857	+0.06(+0.05%)
May 13, 2021	109.39	112.62	109.39	112.25	315,000	+2.77(+2.53%)
May 12, 2021	112.51	112.65	109.12	109.48	464,007	-3.09(-2.75%)
May 11, 2021	111.28	112.61	110.56	112.57	693,083	+0.46(+0.41%)
May 10, 2021	112.56	113.68	111.78	112.10	422,566	+0.56(+0.51%)
May 07, 2021	111.24	111.96	110.36	111.54	281,372	-0.44(-0.40%)
May 06, 2021	111.32	112.26	110.07	111.98	343,560	+0.90(+0.81%)
May 05, 2021	110.89	111.24	108.94	111.09	349,550	+0.15(+0.13%)
May 04, 2021	110.97	111.80	110.32	110.94	673,919	-1.06(-0.95%)
May 03, 2021	110.98	112.54	109.85	112.00	273,162	+2.13(+1.94%)
Apr 30, 2021	110.93	111.51	109.59	109.88	398,724	-1.97(-1.76%)
Apr 29, 2021	112.59	113.08	109.50	111.85	468,587	+0.24(+0.21%)
Apr 28, 2021	110.45	112.98	110.15	111.61	416,383	+1.48(+1.35%)
Apr 27, 2021	108.91	110.13	108.08	110.13	360,835	+1.83(+1.69%)
Apr 26, 2021	109.70	110.38	108.09	108.30	381,921	-0.58(-0.53%)
Apr 23, 2021	106.38	109.41	105.90	108.89	459,566	+2.50(+2.35%)
Apr 22, 2021	104.92	107.77	104.41	106.39	490,707	+2.45(+2.36%)
Apr 21, 2021	102.91	104.48	102.15	103.93	498,818	+1.05(+1.02%)
Apr 20, 2021	102.88	104.54	100.99	102.89	827,541	+3.73(+3.76%)
Apr 19, 2021	99.72	99.81	97.80	99.16	450,591	-0.85(-0.85%)
Apr 16, 2021	99.87	100.58	98.76	100.02	359,445	+1.60(+1.63%)
Apr 15, 2021	97.90	98.55	97.05	98.42	298,423	+0.55(+0.57%)
Apr 14, 2021	98.11	99.35	97.54	97.86	519,452	+0.23(+0.23%)
Apr 13, 2021	96.20	97.89	95.43	97.63	490,512	+1.71(+1.78%)
Apr 12, 2021	95.42	96.32	95.00	95.93	236,337	+1.06(+1.12%)
Apr 09, 2021	94.37	95.13	93.89	94.86	232,919	+0.37(+0.39%)
Apr 08, 2021	93.70	94.66	93.35	94.49	247,224	+0.70(+0.75%)
Apr 07, 2021	93.99	94.19	93.13	93.79	235,834	-0.48(-0.51%)
Apr 06, 2021	92.73	94.91	92.73	94.27	273,997	+1.18(+1.27%)
Apr 05, 2021	92.83	93.72	92.58	93.09	233,055	+1.03(+1.12%)
Apr 01, 2021	90.28	92.14	89.37	92.06	293,651	+2.17(+2.42%)
Mar 31, 2021	92.04	92.04	89.82	89.89	488,921	-2.19(-2.38%)
Mar 30, 2021	90.96	92.39	90.31	92.08	381,182	+1.37(+1.51%)
Mar 29, 2021	91.79	93.57	90.49	90.71	308,582	-1.77(-1.92%)
Mar 26, 2021	92.15	92.92	90.92	92.48	303,774	+1.21(+1.32%)
Mar 25, 2021	88.70	91.99	87.84	91.27	425,384	+2.44(+2.74%)
Mar 24, 2021	88.08	90.79	87.44	88.84	418,238	+1.95(+2.25%)
Mar 23, 2021	89.06	89.06	86.59	86.88	662,884	-3.07(-3.42%)
Mar 22, 2021	91.93	92.14	89.40	89.95	445,157	-2.70(-2.91%)
Mar 19, 2021	92.17	93.58	90.73	92.65	1,874,135	+0.83(+0.90%)
Mar 18, 2021	91.80	95.26	91.43	91.83	495,805	+0.22(+0.24%)
Mar 17, 2021	93.06	94.47	91.09	91.61	478,587	-1.19(-1.28%)
Mar 16, 2021	92.93	93.48	90.83	92.80	793,705	-0.78(-0.84%)
Mar 15, 2021	93.72	94.08	92.85	93.58	465,943	-0.97(-1.03%)
Mar 12, 2021	93.46	94.74	93.36	94.55	271,317	+1.41(+1.51%)
Mar 11, 2021	91.68	93.27	90.92	93.14	481,368	+2.05(+2.26%)
Mar 10, 2021	89.47	91.61	89.14	91.09	337,233	+1.26(+1.41%)
Mar 09, 2021	92.59	93.22	89.63	89.83	467,315	-2.06(-2.25%)
Mar 08, 2021	89.97	92.95	89.45	91.89	374,685	+2.77(+3.11%)
Mar 05, 2021	87.78	89.27	86.49	89.12	803,939	+2.67(+3.09%)
Mar 04, 2021	87.25	88.02	86.17	86.45	672,943	-0.84(-0.96%)
Mar 03, 2021	86.71	88.99	86.25	87.28	551,623	+1.25(+1.46%)
Mar 02, 2021	87.72	87.89	85.79	86.03	518,285	-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.