Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.47	93.70	93.16	93.30	1,548,276	+0.26(+0.28%)
May 27, 2021	93.27	93.53	93.02	93.04	224,632	-0.17(-0.19%)
May 26, 2021	93.28	93.41	93.01	93.21	184,895	+0.17(+0.19%)
May 25, 2021	93.41	93.48	92.89	93.04	194,940	+0.02(+0.02%)
May 24, 2021	92.29	93.22	92.21	93.02	215,294	+1.31(+1.43%)
May 21, 2021	92.55	92.55	91.59	91.71	679,516	-0.39(-0.42%)
May 20, 2021	91.01	92.30	91.00	92.10	208,089	+1.51(+1.66%)
May 19, 2021	89.42	90.69	89.25	90.59	953,981	-0.11(-0.12%)
May 18, 2021	91.62	91.71	90.62	90.70	209,398	-0.73(-0.80%)
May 17, 2021	91.46	91.53	90.73	91.43	222,780	-0.44(-0.48%)
May 14, 2021	90.99	92.01	90.93	91.86	290,605	+1.66(+1.84%)
May 13, 2021	89.94	90.70	89.58	90.20	287,861	+0.91(+1.02%)
May 12, 2021	90.34	90.77	89.04	89.29	356,478	-2.28(-2.49%)
May 11, 2021	90.44	91.73	90.42	91.57	874,486	-0.50(-0.54%)
May 10, 2021	93.51	93.51	91.96	92.07	278,843	-1.73(-1.84%)
May 07, 2021	93.79	94.23	93.46	93.80	212,183	+0.63(+0.68%)
May 06, 2021	92.39	93.16	91.85	93.16	264,365	+0.64(+0.69%)
May 05, 2021	93.12	93.32	92.33	92.52	349,280	-0.22(-0.24%)
May 04, 2021	93.24	93.30	91.65	92.75	719,990	-1.19(-1.27%)
May 03, 2021	94.45	94.68	93.79	93.94	660,812	-0.22(-0.24%)
Apr 30, 2021	94.14	94.65	93.94	94.17	357,598	-0.72(-0.76%)
Apr 29, 2021	95.36	95.43	93.99	94.88	210,897	+0.29(+0.31%)
Apr 28, 2021	94.72	95.02	94.43	94.59	251,245	-0.15(-0.15%)
Apr 27, 2021	95.03	95.12	94.52	94.74	307,883	-0.22(-0.24%)
Apr 26, 2021	94.54	95.04	94.48	94.96	243,620	+0.43(+0.45%)
Apr 23, 2021	93.63	94.84	93.41	94.53	206,386	+1.24(+1.33%)
Apr 22, 2021	94.09	94.38	92.89	93.29	267,698	-0.80(-0.85%)
Apr 21, 2021	93.28	94.18	93.13	94.09	247,899	+0.60(+0.64%)
Apr 20, 2021	93.90	94.22	92.95	93.49	280,603	-0.52(-0.56%)
Apr 19, 2021	94.34	94.57	93.62	94.01	236,201	-0.65(-0.69%)
Apr 16, 2021	94.61	94.74	94.19	94.66	514,678	+0.16(+0.16%)
Apr 15, 2021	93.84	94.51	93.82	94.51	350,853	+1.53(+1.65%)
Apr 14, 2021	93.88	93.96	92.83	92.97	285,345	-0.84(-0.89%)
Apr 13, 2021	93.17	94.01	93.17	93.81	507,191	+0.68(+0.73%)
Apr 12, 2021	92.82	93.17	92.55	93.13	269,805	+0.08(+0.08%)
Apr 09, 2021	92.22	93.08	91.96	93.05	269,485	+0.83(+0.90%)
Apr 08, 2021	92.02	92.25	91.91	92.22	292,266	+0.82(+0.89%)
Apr 07, 2021	91.12	91.55	90.93	91.41	380,996	+0.33(+0.36%)
Apr 06, 2021	91.15	91.54	90.97	91.08	439,401	-0.14(-0.15%)
Apr 05, 2021	90.27	91.34	90.20	91.21	435,116	+1.67(+1.87%)
Apr 01, 2021	89.04	89.54	89.03	89.54	647,260	+1.34(+1.52%)
Mar 31, 2021	87.61	88.66	87.61	88.20	253,058	+1.09(+1.25%)
Mar 30, 2021	87.04	87.30	86.59	87.11	239,180	-0.48(-0.54%)
Mar 29, 2021	87.41	87.80	86.80	87.59	327,683	+0.11(+0.12%)
Mar 26, 2021	86.29	87.57	86.11	87.48	1,927,266	+1.29(+1.50%)
Mar 25, 2021	85.51	86.39	85.04	86.19	514,491	+0.03(+0.04%)
Mar 24, 2021	87.42	87.46	86.14	86.16	399,903	-0.87(-1.00%)
Mar 23, 2021	87.40	88.13	86.88	87.03	879,971	-0.41(-0.47%)
Mar 22, 2021	86.62	87.89	86.62	87.44	414,948	+1.14(+1.33%)
Mar 19, 2021	86.08	86.59	85.54	86.29	278,536	+0.35(+0.41%)
Mar 18, 2021	87.04	87.29	85.95	85.95	332,991	-2.12(-2.41%)
Mar 17, 2021	87.18	88.52	86.94	88.07	377,587	+0.11(+0.12%)
Mar 16, 2021	87.98	88.70	87.65	87.96	724,981	+0.31(+0.35%)
Mar 15, 2021	86.93	87.69	86.62	87.65	324,724	+0.83(+0.96%)
Mar 12, 2021	86.39	86.91	85.97	86.82	285,033	-0.50(-0.58%)
Mar 11, 2021	86.63	87.73	86.63	87.32	355,446	+1.70(+1.98%)
Mar 10, 2021	86.29	86.67	85.58	85.63	400,441	+0.07(+0.08%)
Mar 09, 2021	84.90	86.21	84.82	85.56	602,162	+2.45(+2.95%)
Mar 08, 2021	85.00	85.42	83.10	83.10	371,089	-1.81(-2.14%)
Mar 05, 2021	84.28	85.06	81.97	84.92	813,437	+1.48(+1.78%)
Mar 04, 2021	84.84	85.43	82.45	83.43	559,697	-1.41(-1.66%)
Mar 03, 2021	86.77	86.95	84.84	84.84	473,774	-2.18(-2.51%)
Mar 02, 2021	88.36	88.36	87.02	87.02	304,387	-1.07(-1.21%)

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.