Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	84.04	84.20	84.04	84.05	1,437,071	+0.03(+0.03%)
May 27, 2021	84.06	84.09	83.97	84.02	2,352,309	-0.15(-0.18%)
May 26, 2021	84.12	84.21	84.06	84.17	4,646,027	-0.04(-0.04%)
May 25, 2021	84.00	84.22	83.91	84.21	3,979,023	+0.23(+0.28%)
May 24, 2021	83.91	84.01	83.89	83.98	2,164,543	+0.11(+0.13%)
May 21, 2021	83.54	83.95	83.54	83.87	1,840,351	+0.04(+0.04%)
May 20, 2021	83.67	83.87	83.65	83.83	1,687,756	+0.32(+0.38%)
May 19, 2021	83.64	83.75	83.39	83.51	2,388,559	-0.16(-0.19%)
May 18, 2021	83.72	83.73	83.64	83.67	1,689,350	-0.09(-0.11%)
May 17, 2021	83.80	83.80	83.70	83.76	2,043,901	-0.09(-0.11%)
May 14, 2021	83.76	83.85	83.69	83.85	1,764,877	+0.25(+0.30%)
May 13, 2021	83.48	83.63	83.46	83.60	3,328,005	+0.30(+0.36%)
May 12, 2021	84.03	84.03	83.29	83.30	5,157,704	-0.40(-0.48%)
May 11, 2021	83.70	83.73	83.63	83.70	2,156,189	-0.19(-0.22%)
May 10, 2021	83.97	84.06	83.81	83.89	2,381,746	-0.12(-0.14%)
May 07, 2021	84.14	84.27	83.94	84.00	3,645,815	+0.08(+0.10%)
May 06, 2021	83.77	83.92	83.74	83.92	2,768,681	+0.12(+0.15%)
May 05, 2021	83.71	83.83	83.65	83.80	2,358,043	+0.09(+0.11%)
May 04, 2021	83.86	83.88	83.65	83.71	3,208,854	-0.01(-0.01%)
May 03, 2021	83.58	83.78	83.56	83.72	2,433,589	+0.15(+0.18%)
Apr 30, 2021	83.45	83.59	83.44	83.57	3,097,462	+0.09(+0.11%)
Apr 29, 2021	83.29	83.49	83.22	83.48	6,194,682	-0.07(-0.09%)
Apr 28, 2021	83.46	83.55	83.28	83.55	3,765,085	+0.08(+0.10%)
Apr 27, 2021	83.74	83.74	83.45	83.47	22,059,984	-0.20(-0.24%)
Apr 26, 2021	83.76	83.76	83.66	83.68	2,646,426	-0.04(-0.05%)
Apr 23, 2021	83.66	83.79	83.60	83.72	3,711,902	+0.04(+0.05%)
Apr 22, 2021	83.47	83.71	83.45	83.68	2,847,647	+0.05(+0.06%)
Apr 21, 2021	83.51	83.62	83.44	83.62	2,999,091	+0.16(+0.19%)
Apr 20, 2021	83.35	83.57	83.33	83.46	2,415,396	+0.12(+0.15%)
Apr 19, 2021	83.26	83.39	83.24	83.34	2,657,895	-0.06(-0.07%)
Apr 16, 2021	83.54	83.58	83.24	83.40	3,329,070	-0.34(-0.40%)
Apr 15, 2021	83.52	83.84	83.44	83.74	2,702,115	+0.34(+0.41%)
Apr 14, 2021	83.41	83.42	83.29	83.40	2,655,940	-0.05(-0.06%)
Apr 13, 2021	83.15	83.45	83.12	83.45	2,789,789	+0.29(+0.35%)
Apr 12, 2021	83.10	83.19	83.07	83.16	2,131,405	-0.07(-0.09%)
Apr 09, 2021	83.12	83.32	83.08	83.23	2,659,057	-0.10(-0.12%)
Apr 08, 2021	83.21	83.34	83.15	83.33	2,472,456	+0.25(+0.30%)
Apr 07, 2021	83.16	83.25	83.05	83.08	3,837,105	+0.01(+0.01%)
Apr 06, 2021	82.84	83.15	82.84	83.07	4,174,898	+0.38(+0.46%)
Apr 05, 2021	82.70	82.86	82.32	82.69	2,586,901	-0.28(-0.33%)
Apr 01, 2021	82.93	83.00	82.82	82.96	3,442,685	+0.26(+0.31%)
Mar 31, 2021	82.53	82.81	82.52	82.71	4,133,984	+0.11(+0.13%)
Mar 30, 2021	82.45	82.62	82.32	82.60	2,842,456	+0.07(+0.09%)
Mar 29, 2021	83.01	83.37	82.46	82.53	3,015,750	-0.15(-0.18%)
Mar 26, 2021	82.65	82.83	82.60	82.68	2,543,208	-0.13(-0.16%)
Mar 25, 2021	82.82	82.88	82.65	82.81	2,541,952	-0.01(-0.01%)
Mar 24, 2021	82.55	82.83	82.52	82.82	2,609,658	+0.13(+0.16%)
Mar 23, 2021	82.62	82.71	82.56	82.69	3,174,395	+0.17(+0.20%)
Mar 22, 2021	82.45	82.60	82.41	82.52	3,063,923	+0.18(+0.22%)
Mar 19, 2021	82.29	82.44	82.24	82.34	4,493,301	-0.05(-0.06%)
Mar 18, 2021	82.29	82.46	82.17	82.40	6,937,609	-0.46(-0.55%)
Mar 17, 2021	82.51	83.01	82.40	82.85	4,403,796	+0.13(+0.16%)
Mar 16, 2021	82.79	82.83	82.66	82.72	3,876,136	+0.00(+0.00%)
Mar 15, 2021	82.59	82.77	82.56	82.72	2,278,845	+0.11(+0.13%)
Mar 12, 2021	82.76	82.85	82.54	82.62	3,271,414	-0.52(-0.62%)
Mar 11, 2021	83.18	83.25	83.06	83.13	5,848,286	+0.10(+0.12%)
Mar 10, 2021	82.79	83.11	82.77	83.04	5,253,316	+0.29(+0.35%)
Mar 09, 2021	82.77	82.85	82.65	82.74	4,714,131	+0.35(+0.42%)
Mar 08, 2021	82.82	82.84	82.40	82.40	4,589,085	-0.64(-0.77%)
Mar 05, 2021	83.04	83.12	82.86	83.04	10,640,869	-0.23(-0.28%)
Mar 04, 2021	83.72	83.80	83.18	83.27	8,804,387	-0.45(-0.54%)
Mar 03, 2021	83.87	83.92	83.71	83.72	4,768,040	-0.42(-0.50%)
Mar 02, 2021	84.12	84.23	84.07	84.14	3,490,852	-0.02(-0.02%)

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.