Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.88	108.47	107.88	108.01	393,701	+0.46(+0.43%)
May 27, 2021	107.58	107.74	107.31	107.55	420,884	+0.05(+0.05%)
May 26, 2021	107.68	107.86	107.41	107.50	570,667	-0.12(-0.11%)
May 25, 2021	107.81	107.91	107.40	107.62	247,966	+0.48(+0.45%)
May 24, 2021	106.56	107.26	106.55	107.14	275,792	+0.81(+0.76%)
May 21, 2021	106.65	106.65	106.05	106.33	296,604	+0.19(+0.18%)
May 20, 2021	105.19	106.33	105.19	106.14	381,794	+1.86(+1.78%)
May 19, 2021	103.75	104.67	103.45	104.28	306,888	-0.66(-0.63%)
May 18, 2021	105.46	105.54	104.94	104.94	421,989	+0.47(+0.45%)
May 17, 2021	104.30	104.52	104.07	104.47	287,372	-0.37(-0.35%)
May 14, 2021	104.10	104.97	103.94	104.84	318,551	+1.97(+1.92%)
May 13, 2021	102.43	103.14	102.20	102.87	396,408	+0.80(+0.78%)
May 12, 2021	103.40	103.68	101.94	102.07	461,203	-2.11(-2.03%)
May 11, 2021	103.46	104.46	103.38	104.18	447,228	-1.42(-1.34%)
May 10, 2021	106.73	106.73	105.58	105.60	266,196	-1.22(-1.14%)
May 07, 2021	105.89	106.91	105.73	106.82	271,462	+1.31(+1.24%)
May 06, 2021	104.88	105.54	104.52	105.51	401,657	+0.36(+0.34%)
May 05, 2021	104.95	105.33	104.58	105.16	322,464	+1.42(+1.37%)
May 04, 2021	104.30	104.50	103.19	103.73	383,403	-1.91(-1.81%)
May 03, 2021	105.43	105.78	105.21	105.64	309,943	+1.08(+1.03%)
Apr 30, 2021	105.47	105.56	104.30	104.56	434,000	-1.56(-1.47%)
Apr 29, 2021	106.54	106.63	105.49	106.12	368,300	+0.06(+0.06%)
Apr 28, 2021	105.86	106.31	105.61	106.06	430,262	+0.04(+0.04%)
Apr 27, 2021	105.86	106.12	105.75	106.02	363,799	-0.48(-0.45%)
Apr 26, 2021	106.48	106.60	106.31	106.50	427,778	-0.16(-0.15%)
Apr 23, 2021	106.13	106.91	106.05	106.66	456,300	+0.98(+0.93%)
Apr 22, 2021	106.30	106.37	105.48	105.68	581,681	+0.15(+0.14%)
Apr 21, 2021	104.26	105.56	104.26	105.53	386,051	+1.28(+1.23%)
Apr 20, 2021	104.88	104.93	103.97	104.25	578,029	-1.54(-1.46%)
Apr 19, 2021	106.24	106.24	105.47	105.79	369,415	-0.35(-0.33%)
Apr 16, 2021	105.76	106.20	105.61	106.14	416,100	+0.59(+0.56%)
Apr 15, 2021	105.08	105.55	105.08	105.55	432,772	+1.06(+1.01%)
Apr 14, 2021	104.85	104.93	104.42	104.49	430,650	-0.03(-0.03%)
Apr 13, 2021	104.04	104.60	103.93	104.52	451,342	+0.95(+0.92%)
Apr 12, 2021	103.73	103.74	103.39	103.57	411,234	-0.86(-0.82%)
Apr 09, 2021	103.96	104.44	103.91	104.43	359,100	+0.54(+0.52%)
Apr 08, 2021	103.61	104.02	103.59	103.89	342,284	+1.32(+1.29%)
Apr 07, 2021	102.53	102.79	102.33	102.57	881,583	-0.13(-0.13%)
Apr 06, 2021	102.62	102.89	102.49	102.70	700,664	-1.10(-1.06%)
Apr 05, 2021	103.17	103.90	102.86	103.80	512,089	+1.57(+1.54%)
Apr 01, 2021	101.36	102.43	101.25	102.23	733,100	+1.77(+1.76%)
Mar 31, 2021	100.34	100.98	100.34	100.46	997,915	-0.04(-0.04%)
Mar 30, 2021	100.24	100.58	100.04	100.50	611,160	-0.38(-0.38%)
Mar 29, 2021	100.47	101.07	100.46	100.88	832,581	-0.44(-0.43%)
Mar 26, 2021	100.18	101.32	100.13	101.32	612,900	+1.57(+1.57%)
Mar 25, 2021	99.23	99.87	98.97	99.75	952,900	+0.71(+0.72%)
Mar 24, 2021	99.57	99.72	99.04	99.04	1,690,820	-0.75(-0.75%)
Mar 23, 2021	100.32	100.55	99.60	99.79	8,826,887	-1.43(-1.41%)
Mar 22, 2021	100.86	101.53	100.78	101.22	483,848	+0.53(+0.53%)
Mar 19, 2021	100.44	100.93	100.00	100.69	562,100	+0.25(+0.25%)
Mar 18, 2021	101.08	101.51	100.44	100.44	720,916	-1.24(-1.22%)
Mar 17, 2021	100.93	101.89	100.66	101.68	713,000	+0.49(+0.48%)
Mar 16, 2021	101.36	101.51	101.14	101.19	461,152	+0.38(+0.38%)
Mar 15, 2021	100.32	100.86	100.03	100.81	787,313	+0.31(+0.31%)
Mar 12, 2021	99.87	100.52	99.69	100.50	544,300	-0.14(-0.14%)
Mar 11, 2021	100.34	100.83	100.09	100.64	531,775	+1.18(+1.19%)
Mar 10, 2021	99.88	99.88	99.17	99.46	496,624	+0.27(+0.27%)
Mar 09, 2021	98.59	99.47	98.59	99.19	526,027	+2.02(+2.08%)
Mar 08, 2021	97.57	98.04	97.17	97.17	1,549,497	-1.11(-1.13%)
Mar 05, 2021	98.45	98.47	96.80	98.28	710,000	+0.35(+0.36%)
Mar 04, 2021	99.36	99.56	97.50	97.93	913,070	-1.50(-1.51%)
Mar 03, 2021	100.36	100.38	99.43	99.43	684,564	-1.49(-1.48%)
Mar 02, 2021	101.24	101.28	100.73	100.92	510,570	-0.34(-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.