Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	103.22	104.71	102.20	104.41	2,014,328	+1.09(+1.06%)
Apr 29, 2021	101.97	104.01	100.85	103.32	1,132,655	+4.39(+4.44%)
Apr 28, 2021	100.58	100.62	98.49	98.93	760,461	-1.55(-1.54%)
Apr 27, 2021	100.73	101.84	100.25	100.47	783,558	-0.55(-0.54%)
Apr 26, 2021	101.75	102.85	100.42	101.02	691,359	-0.31(-0.31%)
Apr 23, 2021	101.60	102.19	100.83	101.33	569,925	+0.48(+0.48%)
Apr 22, 2021	101.34	102.20	100.58	100.85	533,733	-0.93(-0.91%)
Apr 21, 2021	99.37	101.93	98.86	101.78	786,932	+2.66(+2.68%)
Apr 20, 2021	99.71	100.47	98.56	99.12	461,418	-0.23(-0.23%)
Apr 19, 2021	99.05	99.47	97.89	99.35	672,547	+0.75(+0.76%)
Apr 16, 2021	99.00	99.66	98.07	98.60	745,080	-0.08(-0.08%)
Apr 15, 2021	98.33	98.86	97.81	98.68	694,569	+0.46(+0.47%)
Apr 14, 2021	98.08	98.80	97.87	98.22	575,816	+0.51(+0.52%)
Apr 13, 2021	98.57	98.82	97.66	97.71	715,583	-0.95(-0.96%)
Apr 12, 2021	97.71	98.76	97.61	98.66	635,270	+1.28(+1.31%)
Apr 09, 2021	97.50	97.63	96.18	97.38	973,439	+0.53(+0.55%)
Apr 08, 2021	97.40	97.56	96.68	96.85	559,206	-0.68(-0.69%)
Apr 07, 2021	98.22	98.39	96.72	97.53	525,973	-0.65(-0.66%)
Apr 06, 2021	97.63	98.24	96.84	98.17	538,980	+0.33(+0.34%)
Apr 05, 2021	97.11	98.10	96.86	97.84	753,765	+1.34(+1.39%)
Apr 01, 2021	95.34	97.25	94.68	96.50	776,808	+0.97(+1.02%)
Mar 31, 2021	96.94	96.97	95.48	95.52	745,782	-1.84(-1.89%)
Mar 30, 2021	96.40	97.76	96.40	97.37	774,297	+0.96(+1.00%)
Mar 29, 2021	97.09	97.93	95.26	96.40	918,140	-1.62(-1.65%)
Mar 26, 2021	98.61	99.02	96.76	98.03	903,938	-0.27(-0.27%)
Mar 25, 2021	97.26	98.47	95.66	98.30	567,670	+1.35(+1.40%)
Mar 24, 2021	97.92	98.77	96.89	96.94	635,696	-0.02(-0.02%)
Mar 23, 2021	97.20	98.20	96.38	96.96	702,211	-1.13(-1.15%)
Mar 22, 2021	99.29	99.80	97.60	98.09	606,608	-1.06(-1.07%)
Mar 19, 2021	98.79	100.31	97.54	99.15	4,864,066	-0.73(-0.73%)
Mar 18, 2021	99.43	100.90	97.90	99.88	1,351,200	+1.38(+1.40%)
Mar 17, 2021	99.57	99.57	97.64	98.50	885,436	-0.10(-0.10%)
Mar 16, 2021	99.31	99.38	96.60	98.60	739,054	-1.75(-1.75%)
Mar 15, 2021	98.71	100.41	97.54	100.35	803,360	+1.22(+1.23%)
Mar 12, 2021	98.59	99.25	97.82	99.14	566,728	+2.64(+2.74%)
Mar 11, 2021	97.39	97.76	96.08	96.49	627,983	-1.39(-1.42%)
Mar 10, 2021	97.49	98.94	97.17	97.88	574,553	+0.73(+0.75%)
Mar 09, 2021	98.03	99.70	96.54	97.16	713,866	-1.44(-1.46%)
Mar 08, 2021	96.72	99.85	95.84	98.59	698,632	+2.54(+2.65%)
Mar 05, 2021	93.43	96.44	92.20	96.05	724,991	+4.04(+4.40%)
Mar 04, 2021	93.12	93.74	90.54	92.01	928,308	-1.12(-1.21%)
Mar 03, 2021	92.10	94.35	91.96	93.13	1,066,214	+1.02(+1.11%)
Mar 02, 2021	92.69	93.45	91.66	92.11	572,026	-1.09(-1.17%)
Mar 01, 2021	91.19	94.25	91.19	93.19	1,147,544	+3.03(+3.36%)
Feb 26, 2021	90.93	92.04	89.53	90.16	1,194,352	-0.83(-0.91%)
Feb 25, 2021	93.74	94.04	90.99	90.99	1,107,914	-1.95(-2.10%)
Feb 24, 2021	90.93	93.42	90.70	92.95	679,480	+2.28(+2.52%)
Feb 23, 2021	90.28	91.36	88.94	90.66	754,285	+1.32(+1.47%)
Feb 22, 2021	87.96	89.68	87.78	89.34	2,617,748	+0.66(+0.75%)
Feb 19, 2021	87.57	89.44	87.57	88.68	717,827	+1.46(+1.67%)
Feb 18, 2021	85.08	87.92	85.08	87.22	888,499	+0.81(+0.94%)
Feb 17, 2021	84.19	86.45	83.68	86.41	743,210	+2.75(+3.28%)
Feb 16, 2021	85.87	86.14	83.39	83.67	2,882,418	-1.47(-1.73%)
Feb 12, 2021	83.74	85.26	83.49	85.14	627,623	+0.97(+1.15%)
Feb 11, 2021	83.82	87.52	83.50	84.17	1,444,369	+2.15(+2.62%)
Feb 10, 2021	80.61	82.32	79.96	82.03	823,599	+1.71(+2.13%)
Feb 09, 2021	81.08	81.81	79.78	80.31	1,189,576	-0.44(-0.55%)
Feb 08, 2021	80.21	80.90	79.67	80.76	560,035	+0.88(+1.10%)
Feb 05, 2021	80.75	81.00	79.81	79.88	538,289	-0.58(-0.72%)
Feb 04, 2021	79.47	81.25	78.99	80.46	683,449	+1.12(+1.42%)
Feb 03, 2021	79.93	80.18	78.53	79.34	503,711	-0.91(-1.14%)
Feb 02, 2021	81.10	81.10	79.38	80.25	788,491	-0.28(-0.34%)

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.