Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	107.92	108.56	107.56	108.23	818,018	+0.38(+0.36%)
Jun 29, 2021	107.67	108.76	107.38	107.84	525,478	-0.10(-0.09%)
Jun 28, 2021	109.66	109.74	107.21	107.94	640,837	-1.57(-1.43%)
Jun 25, 2021	108.66	109.69	108.32	109.51	1,821,258	+0.78(+0.72%)
Jun 24, 2021	108.39	109.19	107.83	108.73	780,423	+0.66(+0.61%)
Jun 23, 2021	109.83	109.86	108.07	108.07	733,837	-1.88(-1.71%)
Jun 22, 2021	109.17	110.10	108.48	109.95	846,988	+1.55(+1.43%)
Jun 21, 2021	107.17	108.50	105.72	108.41	748,073	+1.50(+1.40%)
Jun 18, 2021	106.32	107.65	106.25	106.91	1,022,524	-0.42(-0.40%)
Jun 17, 2021	105.42	107.71	104.81	107.33	1,186,779	+1.88(+1.79%)
Jun 16, 2021	106.31	106.31	104.72	105.45	1,258,509	-0.57(-0.54%)
Jun 15, 2021	105.29	106.21	104.77	106.02	689,581	+0.78(+0.74%)
Jun 14, 2021	105.03	105.47	104.57	105.24	612,631	+0.22(+0.21%)
Jun 11, 2021	105.44	105.81	103.98	105.03	796,224	-0.07(-0.07%)
Jun 10, 2021	104.51	105.16	103.38	105.09	1,024,264	+1.14(+1.10%)
Jun 09, 2021	104.07	104.96	103.35	103.95	455,768	-0.66(-0.63%)
Jun 08, 2021	103.47	104.67	103.17	104.61	679,190	+1.44(+1.39%)
Jun 07, 2021	103.88	104.16	102.73	103.17	822,126	-1.02(-0.97%)
Jun 04, 2021	103.48	104.30	102.94	104.19	555,665	+1.44(+1.40%)
Jun 03, 2021	103.82	103.82	101.97	102.75	924,904	-1.13(-1.09%)
Jun 02, 2021	105.56	105.95	103.64	103.88	625,940	-0.60(-0.58%)
Jun 01, 2021	106.17	106.28	104.17	104.48	892,538	-0.98(-0.93%)
May 28, 2021	106.27	106.27	104.80	105.46	2,446,242	+0.00(+0.00%)
May 27, 2021	106.15	106.42	105.27	105.46	2,926,972	-0.53(-0.50%)
May 26, 2021	106.63	106.90	105.79	105.99	508,241	-0.52(-0.49%)
May 25, 2021	107.78	108.02	106.23	106.51	805,954	-1.11(-1.03%)
May 24, 2021	107.39	108.06	106.44	107.62	707,943	+0.97(+0.91%)
May 21, 2021	106.95	107.96	105.52	106.65	982,030	-0.05(-0.05%)
May 20, 2021	105.20	107.04	104.87	106.70	798,129	+2.04(+1.95%)
May 19, 2021	104.39	104.82	103.14	104.66	689,396	-0.57(-0.54%)
May 18, 2021	106.55	107.15	105.12	105.23	1,442,188	-1.16(-1.09%)
May 17, 2021	105.75	106.64	105.42	106.39	1,003,097	-0.01(-0.01%)
May 14, 2021	104.60	106.49	104.25	106.40	1,021,331	+2.45(+2.36%)
May 13, 2021	101.91	104.45	101.91	103.95	1,167,981	+2.60(+2.57%)
May 12, 2021	103.23	103.32	101.19	101.35	776,856	-1.88(-1.82%)
May 11, 2021	103.54	104.31	102.55	103.23	825,985	-1.66(-1.59%)
May 10, 2021	104.49	106.17	104.40	104.89	1,588,305	+0.31(+0.29%)
May 07, 2021	104.13	105.01	103.64	104.59	911,893	+1.12(+1.08%)
May 06, 2021	105.29	105.55	102.74	103.47	709,986	-1.51(-1.43%)
May 05, 2021	105.02	105.78	103.65	104.97	978,604	+0.18(+0.17%)
May 04, 2021	104.11	105.04	103.67	104.80	1,393,000	+0.41(+0.40%)
May 03, 2021	103.75	104.62	102.84	104.38	1,679,498	+1.39(+1.35%)
Apr 30, 2021	102.34	103.48	101.71	102.99	1,385,339	-0.01(-0.01%)
Apr 29, 2021	103.50	104.04	102.87	103.00	1,334,702	+0.56(+0.55%)
Apr 28, 2021	103.47	104.11	101.94	102.44	1,541,879	-0.95(-0.91%)
Apr 27, 2021	104.41	108.73	103.04	103.39	2,976,643	+4.35(+4.40%)
Apr 26, 2021	101.40	101.80	98.93	99.04	2,868,281	-2.66(-2.61%)
Apr 23, 2021	100.27	102.52	99.62	101.69	1,698,315	+1.33(+1.32%)
Apr 22, 2021	98.17	102.64	97.49	100.36	4,119,475	+3.98(+4.13%)
Apr 21, 2021	95.14	96.83	94.82	96.39	1,689,966	+1.29(+1.36%)
Apr 20, 2021	95.06	96.32	94.78	95.10	835,825	-0.29(-0.30%)
Apr 19, 2021	94.41	95.45	94.37	95.38	773,749	+0.50(+0.53%)
Apr 16, 2021	94.33	95.32	94.33	94.88	1,163,352	+0.86(+0.91%)
Apr 15, 2021	94.40	94.87	93.87	94.02	1,379,281	+0.31(+0.33%)
Apr 14, 2021	94.82	95.36	93.50	93.72	785,391	-1.12(-1.18%)
Apr 13, 2021	95.08	96.13	94.47	94.84	865,905	-0.55(-0.58%)
Apr 12, 2021	94.18	95.69	94.02	95.39	744,170	+1.00(+1.06%)
Apr 09, 2021	94.07	94.46	93.20	94.39	940,450	+0.00(+0.00%)
Apr 08, 2021	93.21	94.87	92.65	94.39	1,777,460	+2.01(+2.17%)
Apr 07, 2021	93.34	93.71	91.62	92.38	841,549	-1.08(-1.16%)
Apr 06, 2021	92.34	94.58	92.34	93.46	1,847,596	+0.46(+0.50%)
Apr 05, 2021	91.09	93.61	90.70	93.00	1,691,396	+2.15(+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.