Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.64	110.64	109.06	110.45	177,108	+0.09(+0.08%)
May 27, 2021	110.42	110.88	109.58	110.36	201,309	+1.40(+1.28%)
May 26, 2021	108.18	109.17	107.23	108.96	176,783	+1.03(+0.95%)
May 25, 2021	110.54	111.64	107.69	107.93	338,529	-2.58(-2.34%)
May 24, 2021	111.76	112.19	109.90	110.52	232,071	-1.25(-1.11%)
May 21, 2021	110.99	112.28	110.40	111.76	280,855	+1.56(+1.42%)
May 20, 2021	110.01	110.95	108.67	110.20	215,805	-0.26(-0.24%)
May 19, 2021	110.08	110.68	108.18	110.46	321,628	-0.64(-0.57%)
May 18, 2021	112.54	113.45	110.96	111.10	222,129	-2.21(-1.95%)
May 17, 2021	112.87	113.69	111.88	113.31	146,272	+0.16(+0.14%)
May 14, 2021	112.45	113.45	111.75	113.15	260,201	+1.16(+1.03%)
May 13, 2021	107.90	112.61	107.90	112.00	306,086	+3.73(+3.44%)
May 12, 2021	111.22	111.78	107.94	108.27	260,737	-1.60(-1.46%)
May 11, 2021	110.29	111.77	109.17	109.87	403,893	-0.58(-0.53%)
May 10, 2021	113.07	113.52	110.36	110.45	341,744	-1.84(-1.64%)
May 07, 2021	110.75	112.50	110.41	112.29	326,093	-0.56(-0.50%)
May 06, 2021	113.00	113.21	111.18	112.85	227,706	+0.37(+0.33%)
May 05, 2021	112.75	113.17	111.80	112.48	276,689	-0.26(-0.23%)
May 04, 2021	109.87	112.76	109.03	112.74	382,253	+2.12(+1.92%)
May 03, 2021	111.33	111.33	108.61	110.62	443,997	+1.43(+1.31%)
Apr 30, 2021	110.63	111.75	108.94	109.20	1,316,740	-2.02(-1.82%)
Apr 29, 2021	107.90	111.62	105.09	111.22	574,838	+3.98(+3.72%)
Apr 28, 2021	107.40	109.14	106.90	107.23	734,883	+0.05(+0.04%)
Apr 27, 2021	106.52	107.34	105.50	107.19	483,741	+0.98(+0.93%)
Apr 26, 2021	105.97	107.25	105.17	106.20	500,279	+1.11(+1.06%)
Apr 23, 2021	101.97	105.99	101.64	105.09	527,531	+3.28(+3.22%)
Apr 22, 2021	102.88	103.39	101.80	101.81	482,328	-1.07(-1.04%)
Apr 21, 2021	100.85	103.21	100.71	102.89	377,608	+1.49(+1.47%)
Apr 20, 2021	103.47	103.68	100.24	101.39	623,738	-2.75(-2.64%)
Apr 19, 2021	104.36	105.50	103.53	104.14	431,594	-0.12(-0.11%)
Apr 16, 2021	103.72	104.57	103.25	104.26	344,248	+1.75(+1.71%)
Apr 15, 2021	101.31	102.52	100.04	102.50	723,279	+1.25(+1.23%)
Apr 14, 2021	99.02	101.40	99.02	101.26	380,524	+2.12(+2.14%)
Apr 13, 2021	100.27	100.27	97.92	99.14	361,381	-2.07(-2.05%)
Apr 12, 2021	100.67	101.56	100.20	101.21	167,892	+0.85(+0.84%)
Apr 09, 2021	100.13	100.67	99.08	100.36	242,985	+1.55(+1.57%)
Apr 08, 2021	98.30	99.34	97.10	98.81	298,052	-0.09(-0.09%)
Apr 07, 2021	99.60	100.09	98.04	98.90	236,805	-0.38(-0.38%)
Apr 06, 2021	100.00	100.81	99.05	99.28	281,230	-0.65(-0.66%)
Apr 05, 2021	101.31	101.78	99.37	99.94	384,780	-0.19(-0.19%)
Apr 01, 2021	98.67	100.20	97.84	100.13	402,300	+1.21(+1.22%)
Mar 31, 2021	99.64	100.33	98.76	98.92	425,081	-1.41(-1.41%)
Mar 30, 2021	99.43	100.94	99.14	100.33	401,649	+1.91(+1.94%)
Mar 29, 2021	100.87	101.46	98.01	98.42	369,713	-3.67(-3.60%)
Mar 26, 2021	102.07	102.36	100.47	102.09	297,410	+1.55(+1.54%)
Mar 25, 2021	97.79	101.28	96.94	100.55	420,756	+2.23(+2.27%)
Mar 24, 2021	99.70	101.38	98.22	98.32	283,729	-0.22(-0.22%)
Mar 23, 2021	100.82	101.58	97.69	98.54	476,430	-3.68(-3.60%)
Mar 22, 2021	106.32	106.32	101.54	102.22	451,675	-4.38(-4.11%)
Mar 19, 2021	104.89	107.31	103.48	106.61	1,691,554	+0.54(+0.51%)
Mar 18, 2021	106.46	108.93	105.33	106.07	525,298	+0.85(+0.80%)
Mar 17, 2021	105.28	106.10	104.05	105.22	378,292	+1.09(+1.05%)
Mar 16, 2021	105.19	105.21	103.29	104.13	514,063	-1.81(-1.71%)
Mar 15, 2021	106.58	106.64	104.97	105.94	539,042	-0.65(-0.61%)
Mar 12, 2021	104.51	106.76	104.51	106.59	418,682	+2.78(+2.68%)
Mar 11, 2021	101.78	104.00	101.45	103.80	361,604	+1.37(+1.34%)
Mar 10, 2021	102.41	103.67	100.97	102.43	555,714	+0.01(+0.01%)
Mar 09, 2021	102.10	103.90	99.40	102.42	557,727	-1.54(-1.48%)
Mar 08, 2021	101.95	104.47	101.39	103.96	377,281	+3.22(+3.20%)
Mar 05, 2021	99.69	100.93	97.38	100.74	443,971	+2.66(+2.72%)
Mar 04, 2021	97.73	99.22	96.07	98.07	547,979	+0.16(+0.17%)
Mar 03, 2021	97.09	99.14	96.75	97.91	409,210	+1.81(+1.88%)
Mar 02, 2021	97.35	98.41	96.02	96.10	486,726	-1.67(-1.71%)

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.