Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	109.80	109.80	108.23	109.61	178,469	+0.09(+0.08%)
May 27, 2021	109.58	110.04	108.75	109.52	202,857	+1.39(+1.28%)
May 26, 2021	107.35	108.34	106.41	108.13	178,142	+1.02(+0.95%)
May 25, 2021	109.70	110.79	106.86	107.11	341,132	-2.56(-2.34%)
May 24, 2021	110.91	111.34	109.06	109.67	233,855	-1.24(-1.12%)
May 21, 2021	110.14	111.42	109.56	110.91	283,014	+1.55(+1.42%)
May 20, 2021	109.17	110.11	107.84	109.36	217,464	-0.26(-0.24%)
May 19, 2021	109.24	109.83	107.35	109.62	324,101	-0.63(-0.57%)
May 18, 2021	111.69	112.59	110.11	110.25	223,837	-2.19(-1.95%)
May 17, 2021	112.01	112.82	111.03	112.44	147,397	+0.15(+0.14%)
May 14, 2021	111.59	112.59	110.89	112.29	262,202	+1.15(+1.03%)
May 13, 2021	107.07	111.75	107.07	111.14	308,439	+3.70(+3.44%)
May 12, 2021	110.38	110.93	107.11	107.44	262,742	-1.59(-1.46%)
May 11, 2021	109.45	110.92	108.34	109.03	406,999	-0.58(-0.53%)
May 10, 2021	112.21	112.65	109.52	109.61	344,372	-1.82(-1.64%)
May 07, 2021	109.91	111.64	109.56	111.43	328,600	-0.56(-0.50%)
May 06, 2021	112.14	112.34	110.33	111.99	229,457	+0.37(+0.33%)
May 05, 2021	111.89	112.31	110.94	111.62	278,816	-0.26(-0.23%)
May 04, 2021	109.03	111.90	108.20	111.88	385,193	+2.10(+1.92%)
May 03, 2021	110.48	110.48	107.78	109.78	447,411	+1.42(+1.31%)
Apr 30, 2021	109.79	110.90	108.11	108.36	1,326,864	-2.00(-1.81%)
Apr 29, 2021	107.07	110.76	104.29	110.37	579,258	+3.95(+3.71%)
Apr 28, 2021	106.58	108.31	106.08	106.41	740,533	+0.05(+0.04%)
Apr 27, 2021	105.71	106.52	104.70	106.37	487,461	+0.97(+0.93%)
Apr 26, 2021	105.16	106.43	104.36	105.39	504,126	+1.10(+1.06%)
Apr 23, 2021	101.19	105.18	100.86	104.29	531,588	+3.26(+3.22%)
Apr 22, 2021	102.09	102.60	101.03	101.03	486,037	-1.06(-1.04%)
Apr 21, 2021	100.08	102.42	99.94	102.10	380,511	+1.48(+1.47%)
Apr 20, 2021	102.68	102.89	99.47	100.62	628,534	-2.73(-2.64%)
Apr 19, 2021	103.56	104.69	102.74	103.34	434,912	-0.12(-0.11%)
Apr 16, 2021	102.93	103.77	102.46	103.46	346,894	+1.74(+1.71%)
Apr 15, 2021	100.54	101.74	99.28	101.72	728,840	+1.24(+1.23%)
Apr 14, 2021	98.26	100.63	98.26	100.48	383,450	+2.10(+2.14%)
Apr 13, 2021	99.51	99.51	97.18	98.38	364,159	-2.06(-2.05%)
Apr 12, 2021	99.91	100.78	99.44	100.44	169,183	+0.84(+0.84%)
Apr 09, 2021	99.36	99.91	98.33	99.60	244,853	+1.54(+1.57%)
Apr 08, 2021	97.55	98.58	96.36	98.06	300,343	-0.09(-0.09%)
Apr 07, 2021	98.84	99.33	97.29	98.15	238,626	-0.38(-0.38%)
Apr 06, 2021	99.24	100.04	98.29	98.53	283,392	-0.65(-0.66%)
Apr 05, 2021	100.54	101.01	98.62	99.18	387,739	-0.19(-0.19%)
Apr 01, 2021	97.92	99.44	97.09	99.36	405,394	+1.20(+1.22%)
Mar 31, 2021	98.88	99.57	98.00	98.16	428,350	-1.40(-1.41%)
Mar 30, 2021	98.67	100.17	98.38	99.56	404,738	+1.90(+1.94%)
Mar 29, 2021	100.10	100.68	97.26	97.67	372,555	-3.65(-3.60%)
Mar 26, 2021	101.29	101.58	99.70	101.31	299,696	+1.53(+1.54%)
Mar 25, 2021	97.05	100.51	96.20	99.78	423,991	+2.21(+2.27%)
Mar 24, 2021	98.94	100.60	97.47	97.57	285,910	-0.22(-0.22%)
Mar 23, 2021	100.05	100.81	96.95	97.79	480,093	-3.66(-3.60%)
Mar 22, 2021	105.51	105.51	100.77	101.44	455,148	-4.35(-4.11%)
Mar 19, 2021	104.08	106.50	102.69	105.79	1,704,560	+0.53(+0.51%)
Mar 18, 2021	105.65	108.10	104.53	105.26	529,337	+0.84(+0.80%)
Mar 17, 2021	104.47	105.30	103.25	104.42	381,201	+1.08(+1.05%)
Mar 16, 2021	104.38	104.41	102.51	103.34	518,015	-1.80(-1.71%)
Mar 15, 2021	105.76	105.83	104.17	105.13	543,187	-0.64(-0.61%)
Mar 12, 2021	103.72	105.94	103.72	105.77	421,902	+2.76(+2.68%)
Mar 11, 2021	101.01	103.21	100.67	103.01	364,384	+1.36(+1.34%)
Mar 10, 2021	101.63	102.88	100.20	101.65	559,987	+0.01(+0.01%)
Mar 09, 2021	101.32	103.11	98.64	101.64	562,016	-1.53(-1.48%)
Mar 08, 2021	101.17	103.67	100.62	103.17	380,182	+3.20(+3.20%)
Mar 05, 2021	98.93	100.16	96.64	99.97	447,384	+2.64(+2.72%)
Mar 04, 2021	96.98	98.46	95.34	97.33	552,193	+0.16(+0.17%)
Mar 03, 2021	96.35	98.38	96.01	97.16	412,357	+1.80(+1.88%)
Mar 02, 2021	96.60	97.66	95.29	95.37	490,469	-1.66(-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.