Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	102.34	103.48	101.71	102.99	1,385,339	-0.01(-0.01%)
Apr 29, 2021	103.50	104.04	102.87	103.00	1,334,702	+0.56(+0.55%)
Apr 28, 2021	103.47	104.11	101.94	102.44	1,541,879	-0.95(-0.91%)
Apr 27, 2021	104.41	108.73	103.04	103.39	2,976,643	+4.35(+4.40%)
Apr 26, 2021	101.40	101.80	98.93	99.04	2,868,281	-2.66(-2.61%)
Apr 23, 2021	100.27	102.52	99.62	101.69	1,698,315	+1.33(+1.32%)
Apr 22, 2021	98.17	102.64	97.49	100.36	4,119,475	+3.98(+4.13%)
Apr 21, 2021	95.14	96.83	94.82	96.39	1,689,966	+1.29(+1.36%)
Apr 20, 2021	95.06	96.32	94.78	95.10	835,825	-0.29(-0.30%)
Apr 19, 2021	94.41	95.45	94.37	95.38	773,749	+0.50(+0.53%)
Apr 16, 2021	94.33	95.32	94.33	94.88	1,163,352	+0.86(+0.91%)
Apr 15, 2021	94.40	94.87	93.87	94.02	1,379,281	+0.31(+0.33%)
Apr 14, 2021	94.82	95.36	93.50	93.72	785,391	-1.12(-1.18%)
Apr 13, 2021	95.08	96.13	94.47	94.84	865,905	-0.55(-0.58%)
Apr 12, 2021	94.18	95.69	94.02	95.39	744,170	+1.00(+1.06%)
Apr 09, 2021	94.07	94.46	93.20	94.39	940,450	+0.00(+0.00%)
Apr 08, 2021	93.21	94.87	92.65	94.39	1,777,460	+2.01(+2.17%)
Apr 07, 2021	93.34	93.71	91.62	92.38	841,549	-1.08(-1.16%)
Apr 06, 2021	92.34	94.58	92.34	93.46	1,847,596	+0.46(+0.50%)
Apr 05, 2021	91.09	93.61	90.70	93.00	1,691,396	+2.15(+2.36%)
Apr 01, 2021	89.03	90.95	87.93	90.85	1,024,737	+2.23(+2.51%)
Mar 31, 2021	88.24	89.61	87.82	88.63	931,898	+0.32(+0.37%)
Mar 30, 2021	88.71	89.44	87.86	88.30	661,187	-0.97(-1.09%)
Mar 29, 2021	90.58	90.60	88.93	89.28	1,154,632	-1.90(-2.08%)
Mar 26, 2021	88.63	91.25	88.50	91.18	1,209,557	+2.89(+3.27%)
Mar 25, 2021	86.97	88.63	85.85	88.29	1,085,150	+1.29(+1.48%)
Mar 24, 2021	87.29	87.84	86.48	87.00	1,235,074	-0.40(-0.46%)
Mar 23, 2021	87.16	88.93	86.48	87.41	1,171,723	-0.07(-0.08%)
Mar 22, 2021	86.15	88.26	85.84	87.47	1,748,311	+1.28(+1.49%)
Mar 19, 2021	85.94	86.80	85.00	86.19	1,513,495	+0.17(+0.19%)
Mar 18, 2021	85.40	87.19	84.14	86.03	1,846,140	+0.13(+0.15%)
Mar 17, 2021	87.20	87.20	84.67	85.90	966,139	-1.25(-1.44%)
Mar 16, 2021	87.89	88.40	86.65	87.15	925,016	-0.35(-0.41%)
Mar 15, 2021	86.64	87.95	86.45	87.50	1,383,132	+0.79(+0.91%)
Mar 12, 2021	86.19	87.52	85.77	86.72	1,530,251	+0.16(+0.18%)
Mar 11, 2021	86.80	86.94	85.46	86.56	1,612,125	+0.08(+0.09%)
Mar 10, 2021	88.79	89.07	86.48	86.48	1,486,141	-0.95(-1.09%)
Mar 09, 2021	87.54	88.49	86.96	87.43	1,034,814	+0.88(+1.01%)
Mar 08, 2021	86.60	87.98	86.11	86.55	1,214,491	+0.20(+0.23%)
Mar 05, 2021	84.46	86.67	81.78	86.36	2,057,100	+2.78(+3.33%)
Mar 04, 2021	85.88	86.61	83.20	83.57	2,773,497	-2.07(-2.41%)
Mar 03, 2021	86.31	87.33	85.19	85.64	2,249,417	-0.86(-0.99%)
Mar 02, 2021	85.04	87.25	84.18	86.50	2,403,400	+2.10(+2.48%)
Mar 01, 2021	83.96	85.05	83.54	84.40	2,588,064	+1.54(+1.86%)
Feb 26, 2021	84.55	85.57	82.16	82.86	2,843,758	-0.93(-1.12%)
Feb 25, 2021	86.03	87.16	83.16	83.79	2,401,064	-2.58(-2.98%)
Feb 24, 2021	85.28	87.07	84.25	86.37	1,469,183	+0.59(+0.69%)
Feb 23, 2021	85.26	86.48	83.84	85.78	1,768,538	+0.67(+0.79%)
Feb 22, 2021	86.74	87.57	84.98	85.11	2,215,896	-2.73(-3.10%)
Feb 19, 2021	88.34	89.04	87.57	87.83	1,819,883	-0.43(-0.49%)
Feb 18, 2021	86.69	89.35	86.66	88.27	1,847,210	+1.18(+1.36%)
Feb 17, 2021	84.62	87.37	83.32	87.09	2,287,749	+0.90(+1.04%)
Feb 16, 2021	87.28	90.11	85.92	86.19	4,615,934	-7.34(-7.85%)
Feb 12, 2021	91.79	93.96	91.06	93.53	1,145,634	+2.88(+3.18%)
Feb 11, 2021	91.54	91.97	89.96	90.65	1,068,910	-0.58(-0.64%)
Feb 10, 2021	92.68	93.00	90.38	91.23	569,759	-0.78(-0.84%)
Feb 09, 2021	92.09	92.52	91.54	92.01	589,112	-0.13(-0.14%)
Feb 08, 2021	92.54	92.89	91.80	92.13	728,141	+0.05(+0.05%)
Feb 05, 2021	92.38	92.90	91.57	92.08	982,407	+0.44(+0.48%)
Feb 04, 2021	91.24	92.37	90.98	91.64	624,165	+0.90(+0.99%)
Feb 03, 2021	91.29	91.29	89.96	90.75	460,845	-0.53(-0.58%)
Feb 02, 2021	90.20	91.70	89.88	91.28	627,409	+1.91(+2.14%)

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.