Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.48	93.71	93.18	93.31	1,548,103	+0.26(+0.28%)
May 27, 2021	93.28	93.54	93.03	93.05	224,607	-0.17(-0.19%)
May 26, 2021	93.29	93.42	93.02	93.22	184,874	+0.17(+0.19%)
May 25, 2021	93.42	93.49	92.90	93.05	194,919	+0.02(+0.02%)
May 24, 2021	92.30	93.23	92.22	93.03	215,270	+1.31(+1.43%)
May 21, 2021	92.56	92.56	91.60	91.72	679,440	-0.39(-0.42%)
May 20, 2021	91.02	92.31	91.01	92.11	208,066	+1.51(+1.66%)
May 19, 2021	89.43	90.70	89.26	90.60	953,875	-0.11(-0.12%)
May 18, 2021	91.63	91.72	90.63	90.71	209,374	-0.73(-0.80%)
May 17, 2021	91.47	91.54	90.74	91.44	222,755	-0.44(-0.48%)
May 14, 2021	91.00	92.02	90.94	91.87	290,572	+1.66(+1.84%)
May 13, 2021	89.95	90.71	89.59	90.21	287,829	+0.91(+1.02%)
May 12, 2021	90.35	90.78	89.05	89.30	356,439	-2.28(-2.49%)
May 11, 2021	90.45	91.74	90.43	91.58	874,389	-0.50(-0.54%)
May 10, 2021	93.53	93.53	91.97	92.08	278,812	-1.73(-1.84%)
May 07, 2021	93.80	94.24	93.47	93.81	212,159	+0.63(+0.68%)
May 06, 2021	92.40	93.18	91.86	93.18	264,336	+0.64(+0.69%)
May 05, 2021	93.13	93.33	92.34	92.53	349,241	-0.22(-0.24%)
May 04, 2021	93.25	93.31	91.66	92.76	719,910	-1.20(-1.27%)
May 03, 2021	94.46	94.69	93.80	93.95	660,738	-0.22(-0.24%)
Apr 30, 2021	94.15	94.66	93.95	94.18	357,558	-0.72(-0.76%)
Apr 29, 2021	95.37	95.44	94.00	94.89	210,874	+0.29(+0.31%)
Apr 28, 2021	94.73	95.03	94.44	94.60	251,217	-0.15(-0.15%)
Apr 27, 2021	95.04	95.13	94.53	94.75	307,849	-0.22(-0.24%)
Apr 26, 2021	94.55	95.05	94.49	94.97	243,592	+0.43(+0.45%)
Apr 23, 2021	93.64	94.85	93.42	94.55	206,363	+1.24(+1.33%)
Apr 22, 2021	94.10	94.39	92.90	93.30	267,669	-0.80(-0.85%)
Apr 21, 2021	93.29	94.20	93.14	94.10	247,871	+0.60(+0.64%)
Apr 20, 2021	93.91	94.23	92.96	93.50	280,572	-0.52(-0.56%)
Apr 19, 2021	94.35	94.58	93.63	94.02	236,175	-0.65(-0.69%)
Apr 16, 2021	94.62	94.75	94.20	94.67	514,621	+0.16(+0.16%)
Apr 15, 2021	93.86	94.52	93.83	94.52	350,814	+1.54(+1.65%)
Apr 14, 2021	93.89	93.97	92.84	92.98	285,313	-0.84(-0.89%)
Apr 13, 2021	93.19	94.02	93.19	93.82	507,134	+0.68(+0.73%)
Apr 12, 2021	92.83	93.19	92.56	93.14	269,775	+0.08(+0.08%)
Apr 09, 2021	92.23	93.09	91.97	93.06	269,455	+0.83(+0.90%)
Apr 08, 2021	92.03	92.26	91.92	92.23	292,233	+0.82(+0.89%)
Apr 07, 2021	91.14	91.56	90.94	91.42	380,953	+0.33(+0.36%)
Apr 06, 2021	91.16	91.55	90.98	91.09	439,352	-0.14(-0.15%)
Apr 05, 2021	90.28	91.35	90.21	91.22	435,068	+1.67(+1.87%)
Apr 01, 2021	89.05	89.55	89.04	89.55	647,187	+1.34(+1.52%)
Mar 31, 2021	87.62	88.67	87.62	88.21	253,030	+1.09(+1.25%)
Mar 30, 2021	87.05	87.31	86.60	87.12	239,153	-0.48(-0.54%)
Mar 29, 2021	87.42	87.81	86.81	87.60	327,647	+0.11(+0.12%)
Mar 26, 2021	86.30	87.58	86.12	87.49	1,927,051	+1.29(+1.50%)
Mar 25, 2021	85.52	86.40	85.05	86.20	514,434	+0.03(+0.04%)
Mar 24, 2021	87.43	87.47	86.15	86.17	399,858	-0.87(-1.00%)
Mar 23, 2021	87.41	88.14	86.89	87.04	879,873	-0.41(-0.47%)
Mar 22, 2021	86.63	87.89	86.63	87.45	414,901	+1.14(+1.33%)
Mar 19, 2021	86.09	86.60	85.55	86.30	278,505	+0.35(+0.41%)
Mar 18, 2021	87.05	87.30	85.96	85.96	332,954	-2.12(-2.41%)
Mar 17, 2021	87.19	88.53	86.95	88.08	377,545	+0.11(+0.12%)
Mar 16, 2021	87.99	88.71	87.66	87.97	724,900	+0.31(+0.35%)
Mar 15, 2021	86.94	87.70	86.63	87.66	324,688	+0.83(+0.96%)
Mar 12, 2021	86.40	86.92	85.97	86.83	285,001	-0.50(-0.58%)
Mar 11, 2021	86.64	87.74	86.64	87.33	355,407	+1.70(+1.98%)
Mar 10, 2021	86.30	86.68	85.59	85.64	400,396	+0.07(+0.08%)
Mar 09, 2021	84.91	86.22	84.83	85.57	602,095	+2.45(+2.95%)
Mar 08, 2021	85.01	85.43	83.11	83.11	371,048	-1.81(-2.14%)
Mar 05, 2021	84.29	85.07	81.98	84.93	813,346	+1.48(+1.78%)
Mar 04, 2021	84.85	85.44	82.46	83.44	559,634	-1.41(-1.66%)
Mar 03, 2021	86.78	86.96	84.85	84.85	473,721	-2.18(-2.51%)
Mar 02, 2021	88.37	88.37	87.03	87.03	304,353	-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.