Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	96.84	97.18	96.19	96.23	2,171,521	-0.07(-0.07%)
May 27, 2021	95.88	96.43	95.08	96.30	4,959,957	+0.73(+0.76%)
May 26, 2021	95.40	96.17	94.62	95.57	3,296,407	+1.09(+1.15%)
May 25, 2021	93.93	95.35	93.67	94.48	3,090,787	-0.17(-0.18%)
May 24, 2021	96.37	97.22	94.38	94.66	3,610,254	-1.63(-1.69%)
May 21, 2021	99.12	99.40	96.25	96.29	3,571,787	-2.82(-2.84%)
May 20, 2021	96.32	99.87	96.15	99.10	3,548,160	+1.01(+1.03%)
May 19, 2021	102.32	102.66	96.74	98.09	5,869,833	-4.84(-4.70%)
May 18, 2021	103.33	103.60	102.43	102.93	1,840,025	-0.56(-0.54%)
May 17, 2021	104.02	104.40	103.36	103.49	1,479,657	-0.52(-0.50%)
May 14, 2021	103.44	104.49	103.22	104.02	1,620,535	+1.02(+0.99%)
May 13, 2021	101.40	103.73	101.07	103.00	2,276,471	+1.25(+1.23%)
May 12, 2021	102.08	102.94	101.59	101.75	2,763,082	-0.31(-0.30%)
May 11, 2021	103.54	104.35	101.74	102.06	3,505,195	-0.64(-0.62%)
May 10, 2021	102.53	104.07	102.48	102.70	2,332,125	+0.54(+0.53%)
May 07, 2021	100.81	102.39	100.47	102.15	2,222,226	+0.95(+0.94%)
May 06, 2021	101.49	101.78	100.82	101.20	2,231,562	+0.39(+0.39%)
May 05, 2021	100.17	101.06	99.60	100.81	2,365,573	+0.65(+0.65%)
May 04, 2021	99.37	100.20	99.14	100.16	3,146,348	+0.55(+0.56%)
May 03, 2021	98.86	99.99	98.12	99.61	2,246,914	+1.77(+1.81%)
Apr 30, 2021	98.85	99.30	97.77	97.84	2,434,342	-1.18(-1.19%)
Apr 29, 2021	97.51	99.10	97.47	99.02	1,775,107	+1.54(+1.58%)
Apr 28, 2021	97.49	97.71	96.56	97.47	1,427,905	+0.44(+0.45%)
Apr 27, 2021	96.85	97.19	96.57	97.04	1,524,778	+0.05(+0.05%)
Apr 26, 2021	97.86	98.13	96.88	96.99	2,782,433	-0.87(-0.89%)
Apr 23, 2021	97.38	98.09	97.06	97.86	1,841,484	+0.59(+0.61%)
Apr 22, 2021	97.83	98.02	96.66	97.27	1,669,138	-1.03(-1.05%)
Apr 21, 2021	97.48	98.39	97.12	98.30	2,484,342	+1.38(+1.42%)
Apr 20, 2021	96.53	97.67	96.34	96.92	1,654,063	+0.49(+0.50%)
Apr 19, 2021	95.68	96.50	94.56	96.43	2,059,389	+0.51(+0.54%)
Apr 16, 2021	97.38	97.72	95.84	95.92	4,405,251	-1.59(-1.63%)
Apr 15, 2021	94.93	98.57	94.70	97.51	4,614,057	+3.13(+3.31%)
Apr 14, 2021	94.41	94.84	94.14	94.38	2,259,889	-0.11(-0.11%)
Apr 13, 2021	93.53	95.08	93.30	94.49	3,504,878	+0.84(+0.89%)
Apr 12, 2021	93.04	93.69	92.67	93.66	2,612,759	+0.73(+0.78%)
Apr 09, 2021	92.80	93.21	92.38	92.93	2,262,086	+0.68(+0.74%)
Apr 08, 2021	92.94	93.40	91.49	92.25	2,388,248	-0.85(-0.92%)
Apr 07, 2021	92.74	93.45	92.49	93.10	2,210,204	+0.42(+0.45%)
Apr 06, 2021	94.01	94.07	92.48	92.68	2,551,895	-1.16(-1.23%)
Apr 05, 2021	93.04	94.39	92.96	93.84	2,205,235	+1.14(+1.22%)
Apr 01, 2021	92.61	92.99	91.93	92.70	2,564,255	-0.06(-0.06%)
Mar 31, 2021	92.70	92.83	91.87	92.76	3,486,866	+0.06(+0.06%)
Mar 30, 2021	93.17	93.50	91.99	92.70	2,228,590	-0.63(-0.68%)
Mar 29, 2021	92.20	94.09	91.32	93.34	2,484,454	+0.92(+1.00%)
Mar 26, 2021	91.53	92.63	91.04	92.41	2,963,029	+0.99(+1.08%)
Mar 25, 2021	90.28	91.70	89.89	91.42	4,448,363	+1.69(+1.88%)
Mar 24, 2021	88.16	91.08	87.56	89.74	3,301,997	+1.69(+1.92%)
Mar 23, 2021	87.30	88.63	87.30	88.05	1,995,455	+0.60(+0.69%)
Mar 22, 2021	87.58	88.54	87.12	87.45	1,735,822	-0.79(-0.89%)
Mar 19, 2021	88.08	88.86	86.86	88.23	5,739,607	+0.57(+0.65%)
Mar 18, 2021	88.68	88.72	87.33	87.66	2,568,345	-0.73(-0.82%)
Mar 17, 2021	88.58	90.05	87.60	88.39	3,652,321	-2.20(-2.43%)
Mar 16, 2021	90.03	90.75	89.30	90.59	2,015,012	-0.01(-0.01%)
Mar 15, 2021	90.55	90.91	89.94	90.60	1,927,049	+0.33(+0.37%)
Mar 12, 2021	90.56	90.65	89.77	90.27	1,821,024	+0.24(+0.27%)
Mar 11, 2021	89.38	90.79	88.58	90.03	3,090,343	+0.55(+0.62%)
Mar 10, 2021	87.74	90.09	87.43	89.47	2,957,773	+1.98(+2.26%)
Mar 09, 2021	87.79	88.51	87.43	87.49	3,006,112	-0.82(-0.92%)
Mar 08, 2021	86.85	89.84	86.05	88.31	3,290,761	+1.42(+1.63%)
Mar 05, 2021	85.33	87.13	84.25	86.89	3,444,053	+2.49(+2.95%)
Mar 04, 2021	86.04	86.64	84.18	84.40	3,403,171	-1.81(-2.10%)
Mar 03, 2021	85.78	87.69	85.25	86.21	2,873,974	+0.15(+0.17%)
Mar 02, 2021	85.16	86.58	84.73	86.07	2,999,116	+1.04(+1.22%)

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.