Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	107.78	108.42	107.42	108.09	819,092	+0.38(+0.36%)
Jun 29, 2021	107.53	108.62	107.23	107.70	526,167	-0.10(-0.09%)
Jun 28, 2021	109.51	109.60	107.07	107.80	641,678	-1.56(-1.43%)
Jun 25, 2021	108.52	109.55	108.17	109.37	1,823,647	+0.78(+0.72%)
Jun 24, 2021	108.24	109.05	107.69	108.59	781,447	+0.66(+0.61%)
Jun 23, 2021	109.69	109.71	107.93	107.93	734,800	-1.88(-1.71%)
Jun 22, 2021	109.03	109.96	108.34	109.81	848,099	+1.55(+1.43%)
Jun 21, 2021	107.03	108.35	105.58	108.26	749,054	+1.50(+1.40%)
Jun 18, 2021	106.18	107.51	106.11	106.77	1,023,865	-0.42(-0.39%)
Jun 17, 2021	105.28	107.56	104.67	107.19	1,188,336	+1.88(+1.79%)
Jun 16, 2021	106.17	106.17	104.58	105.31	1,260,160	-0.57(-0.54%)
Jun 15, 2021	105.15	106.07	104.63	105.88	690,486	+0.78(+0.74%)
Jun 14, 2021	104.89	105.33	104.44	105.10	613,435	+0.22(+0.21%)
Jun 11, 2021	105.30	105.67	103.84	104.89	797,269	-0.07(-0.07%)
Jun 10, 2021	104.38	105.03	103.24	104.96	1,025,608	+1.14(+1.10%)
Jun 09, 2021	103.93	104.82	103.21	103.81	456,366	-0.66(-0.63%)
Jun 08, 2021	103.33	104.53	103.04	104.47	680,081	+1.44(+1.39%)
Jun 07, 2021	103.75	104.02	102.59	103.04	823,204	-1.01(-0.97%)
Jun 04, 2021	103.34	104.16	102.80	104.05	556,394	+1.44(+1.40%)
Jun 03, 2021	103.69	103.69	101.84	102.61	926,117	-1.13(-1.09%)
Jun 02, 2021	105.42	105.81	103.51	103.75	626,761	-0.60(-0.58%)
Jun 01, 2021	106.03	106.14	104.03	104.35	893,709	-0.97(-0.93%)
May 28, 2021	106.13	106.13	104.66	105.32	2,449,451	+0.00(+0.00%)
May 27, 2021	106.01	106.28	105.13	105.32	2,930,812	-0.53(-0.50%)
May 26, 2021	106.49	106.76	105.65	105.85	508,907	-0.52(-0.49%)
May 25, 2021	107.63	107.88	106.09	106.37	807,011	-1.11(-1.03%)
May 24, 2021	107.25	107.91	106.30	107.48	708,872	+0.97(+0.91%)
May 21, 2021	106.81	107.82	105.38	106.51	983,318	-0.05(-0.05%)
May 20, 2021	105.06	106.90	104.73	106.56	799,176	+2.04(+1.95%)
May 19, 2021	104.26	104.68	103.01	104.52	690,301	-0.57(-0.54%)
May 18, 2021	106.41	107.01	104.98	105.09	1,444,080	-1.16(-1.09%)
May 17, 2021	105.61	106.50	105.28	106.25	1,004,413	-0.01(-0.01%)
May 14, 2021	104.46	106.35	104.12	106.26	1,022,670	+2.45(+2.36%)
May 13, 2021	101.78	104.31	101.78	103.81	1,169,514	+2.60(+2.56%)
May 12, 2021	103.09	103.18	101.06	101.22	777,875	-1.88(-1.82%)
May 11, 2021	103.40	104.18	102.42	103.09	827,068	-1.66(-1.59%)
May 10, 2021	104.35	106.03	104.27	104.76	1,590,389	+0.31(+0.29%)
May 07, 2021	103.99	104.88	103.50	104.45	913,089	+1.12(+1.08%)
May 06, 2021	105.15	105.42	102.60	103.33	710,917	-1.50(-1.44%)
May 05, 2021	104.89	105.64	103.52	104.84	979,887	+0.18(+0.17%)
May 04, 2021	103.97	104.91	103.54	104.66	1,394,828	+0.41(+0.40%)
May 03, 2021	103.62	104.49	102.70	104.25	1,681,701	+1.39(+1.35%)
Apr 30, 2021	102.21	103.34	101.58	102.86	1,387,157	-0.01(-0.01%)
Apr 29, 2021	103.36	103.90	102.73	102.87	1,336,453	+0.56(+0.55%)
Apr 28, 2021	103.33	103.97	101.81	102.31	1,543,902	-0.94(-0.91%)
Apr 27, 2021	104.28	108.59	102.91	103.25	2,980,548	+4.35(+4.39%)
Apr 26, 2021	101.27	101.67	98.80	98.91	2,872,044	-2.66(-2.61%)
Apr 23, 2021	100.14	102.39	99.49	101.56	1,700,543	+1.33(+1.32%)
Apr 22, 2021	98.04	102.50	97.36	100.23	4,124,879	+3.97(+4.13%)
Apr 21, 2021	95.01	96.70	94.70	96.26	1,692,183	+1.29(+1.36%)
Apr 20, 2021	94.93	96.19	94.66	94.97	836,921	-0.29(-0.30%)
Apr 19, 2021	94.28	95.33	94.24	95.26	774,764	+0.50(+0.53%)
Apr 16, 2021	94.20	95.20	94.20	94.76	1,164,878	+0.86(+0.91%)
Apr 15, 2021	94.27	94.75	93.74	93.90	1,381,090	+0.30(+0.33%)
Apr 14, 2021	94.70	95.24	93.38	93.59	786,422	-1.12(-1.18%)
Apr 13, 2021	94.95	96.00	94.34	94.72	867,041	-0.55(-0.58%)
Apr 12, 2021	94.06	95.56	93.90	95.27	745,147	+1.00(+1.06%)
Apr 09, 2021	93.95	94.33	93.07	94.26	941,684	+0.00(+0.00%)
Apr 08, 2021	93.08	94.75	92.53	94.26	1,779,792	+2.01(+2.17%)
Apr 07, 2021	93.22	93.59	91.50	92.26	842,653	-1.08(-1.16%)
Apr 06, 2021	92.22	94.46	92.22	93.34	1,850,020	+0.46(+0.50%)
Apr 05, 2021	90.97	93.49	90.58	92.88	1,693,614	+2.14(+2.36%)

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.