Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	115.82	116.84	115.76	116.06	81,753	+0.26(+0.22%)
May 28, 2021	114.00	115.96	114.00	115.80	171,712	+1.23(+1.07%)
May 27, 2021	115.50	115.55	113.80	114.57	608,335	-0.22(-0.19%)
May 26, 2021	112.56	115.11	112.00	114.79	274,050	+3.41(+3.06%)
May 25, 2021	111.74	112.59	110.78	111.38	248,971	+0.17(+0.15%)
May 21, 2021		111.21	111.21	111.21	0	-0.78(-0.70%)
May 20, 2021	109.59	112.25	109.19	111.99	372,445	+2.28(+2.08%)
May 19, 2021	109.82	110.72	106.78	109.71	480,693	-1.47(-1.32%)
May 18, 2021	109.98	111.38	108.98	111.18	247,890	+1.41(+1.28%)
May 17, 2021	108.00	109.83	107.54	109.77	202,572	+1.40(+1.29%)
May 14, 2021	107.96	108.78	107.75	108.37	196,591	+0.63(+0.58%)
May 13, 2021	106.34	109.40	106.34	107.74	171,408	+0.89(+0.83%)
May 12, 2021	106.29	106.92	105.45	106.85	200,967	-0.21(-0.20%)
May 11, 2021	105.89	107.32	105.18	107.06	182,845	-0.05(-0.05%)
May 10, 2021	107.77	108.93	106.89	107.11	153,564	-0.40(-0.37%)
May 07, 2021	106.85	107.54	106.00	107.51	197,822	+0.80(+0.75%)
May 06, 2021	106.84	106.92	104.74	106.71	140,755	-0.16(-0.15%)
May 05, 2021	107.54	108.38	106.78	106.87	185,256	-0.58(-0.54%)
May 04, 2021	108.55	109.42	107.07	107.45	328,210	-0.91(-0.84%)
May 03, 2021	107.95	108.84	107.51	108.36	175,218	+0.66(+0.61%)
Apr 30, 2021	106.57	108.48	106.34	107.70	577,627	+0.77(+0.72%)
Apr 29, 2021	105.72	108.04	103.80	106.93	489,364	+1.96(+1.87%)
Apr 28, 2021	101.81	105.82	100.13	104.97	699,792	+4.99(+4.99%)
Apr 27, 2021	97.46	100.42	97.08	99.98	226,041	+2.76(+2.84%)
Apr 26, 2021	98.80	98.81	96.40	97.22	368,272	-1.64(-1.66%)
Apr 23, 2021	97.99	99.15	96.75	98.86	253,079	+1.17(+1.20%)
Apr 22, 2021	96.70	97.75	95.62	97.69	255,506	+1.31(+1.36%)
Apr 21, 2021	94.96	97.15	94.96	96.38	263,283	+0.87(+0.91%)
Apr 20, 2021	94.40	95.77	92.94	95.51	326,836	+0.62(+0.65%)
Apr 19, 2021	96.50	96.55	94.33	94.89	290,769	-1.82(-1.88%)
Apr 16, 2021	96.00	97.06	94.56	96.71	249,556	+1.04(+1.09%)
Apr 15, 2021	94.01	96.31	93.80	95.67	317,213	+2.21(+2.36%)
Apr 14, 2021	93.28	94.77	93.01	93.46	321,092	+0.44(+0.47%)
Apr 13, 2021	94.70	94.86	92.38	93.02	263,109	-1.56(-1.65%)
Apr 12, 2021	94.90	95.39	93.17	94.58	332,547	-0.65(-0.68%)
Apr 09, 2021	96.50	96.50	94.90	95.23	238,915	-1.02(-1.06%)
Apr 08, 2021	96.02	96.59	94.37	96.25	215,417	+0.46(+0.48%)
Apr 07, 2021	96.00	96.20	95.17	95.79	170,370	-0.04(-0.04%)
Apr 06, 2021	95.20	96.75	94.82	95.83	247,988	+0.89(+0.94%)
Apr 05, 2021	96.10	96.16	94.06	94.94	446,913	-1.36(-1.41%)
Apr 01, 2021		96.30	96.30	96.30	0	+2.10(+2.23%)
Mar 31, 2021	93.00	94.63	92.72	94.20	331,022	+1.50(+1.62%)
Mar 30, 2021	91.00	92.91	90.30	92.70	213,177	+1.70(+1.87%)
Mar 29, 2021	91.15	92.95	90.53	91.00	245,839	-0.14(-0.15%)
Mar 26, 2021	89.91	91.42	89.63	91.14	256,803	+1.62(+1.81%)
Mar 25, 2021	88.52	90.02	87.52	89.52	288,710	+0.21(+0.24%)
Mar 24, 2021	90.57	91.28	88.55	89.31	399,459	-0.99(-1.10%)
Mar 23, 2021	93.40	93.87	89.86	90.30	238,401	-3.15(-3.37%)
Mar 22, 2021	94.99	95.01	93.45	93.45	158,071	-1.04(-1.10%)
Mar 19, 2021	94.23	94.89	92.71	94.49	339,939	-0.19(-0.20%)
Mar 18, 2021	91.60	95.70	91.30	94.68	386,679	+2.74(+2.98%)
Mar 17, 2021	91.76	92.27	91.13	91.94	423,881	-0.62(-0.67%)
Mar 16, 2021	93.41	93.53	92.33	92.56	170,918	-0.25(-0.27%)
Mar 15, 2021	91.90	92.97	91.09	92.81	298,218	+1.17(+1.28%)
Mar 12, 2021	92.33	92.47	90.92	91.64	170,193	-0.95(-1.03%)
Mar 11, 2021	90.26	93.00	90.15	92.59	185,474	+2.95(+3.29%)
Mar 10, 2021	90.65	91.80	89.00	89.64	291,483	-0.66(-0.73%)
Mar 09, 2021	91.22	92.25	90.08	90.30	347,941	-0.90(-0.99%)
Mar 08, 2021	90.68	93.30	89.76	91.20	312,729	+0.39(+0.43%)
Mar 05, 2021	89.94	90.81	87.63	90.81	319,188	+1.49(+1.67%)
Mar 04, 2021	91.97	92.01	88.59	89.32	433,488	-3.08(-3.33%)
Mar 03, 2021	92.31	93.59	91.99	92.40	236,729	+0.42(+0.46%)
Mar 02, 2021	91.88	92.50	90.32	91.98	260,432	+0.19(+0.21%)

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.