Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	106.17	106.38	105.29	105.31	1,595,321	-0.30(-0.28%)
May 27, 2021	105.13	106.27	104.77	105.61	2,087,312	+0.65(+0.62%)
May 26, 2021	105.02	105.77	104.68	104.96	1,399,746	-0.03(-0.03%)
May 25, 2021	105.34	105.93	104.94	104.99	1,892,407	-0.14(-0.13%)
May 24, 2021	105.16	106.38	104.89	105.13	1,714,663	+0.58(+0.55%)
May 21, 2021	104.38	105.13	104.21	104.55	2,090,649	+0.59(+0.57%)
May 20, 2021	102.88	104.58	102.54	103.96	1,653,339	+1.44(+1.40%)
May 19, 2021	101.93	102.81	100.78	102.52	4,565,510	+0.04(+0.04%)
May 18, 2021	103.88	103.91	102.44	102.48	2,023,613	-1.23(-1.19%)
May 17, 2021	104.58	104.82	103.48	103.71	2,090,502	-1.25(-1.19%)
May 14, 2021	105.05	105.50	104.49	104.96	3,610,771	-0.04(-0.04%)
May 13, 2021	102.35	105.37	102.35	105.00	4,855,407	+3.47(+3.42%)
May 12, 2021	104.16	104.22	101.20	101.53	5,128,110	-3.07(-2.93%)
May 11, 2021	105.92	106.65	104.21	104.60	3,959,654	-3.10(-2.88%)
May 10, 2021	108.13	109.34	107.66	107.70	3,304,714	-0.17(-0.16%)
May 07, 2021	107.86	108.40	107.50	107.87	1,872,341	+0.32(+0.30%)
May 06, 2021	108.32	108.57	106.64	107.55	2,502,018	-0.47(-0.44%)
May 05, 2021	109.00	109.65	107.92	108.02	1,600,052	-1.32(-1.21%)
May 04, 2021	107.56	109.34	107.55	109.34	2,821,888	+0.84(+0.77%)
May 03, 2021	108.00	108.78	107.74	108.50	2,815,739	+0.92(+0.86%)
Apr 30, 2021	107.72	108.69	107.43	107.58	2,634,900	-0.79(-0.73%)
Apr 29, 2021	105.88	108.65	105.77	108.37	2,617,415	+3.13(+2.97%)
Apr 28, 2021	106.60	107.03	105.24	105.24	1,459,950	-0.83(-0.78%)
Apr 27, 2021	106.25	106.52	105.20	106.07	1,899,552	+0.21(+0.20%)
Apr 26, 2021	106.72	107.04	105.76	105.86	1,523,532	-0.95(-0.89%)
Apr 23, 2021	105.90	107.37	105.72	106.81	2,183,900	+1.41(+1.34%)
Apr 22, 2021	105.35	106.08	104.79	105.40	1,165,048	+0.25(+0.24%)
Apr 21, 2021	104.18	105.47	104.08	105.15	2,274,510	+1.25(+1.20%)
Apr 20, 2021	103.37	104.28	102.83	103.90	3,102,623	+0.40(+0.39%)
Apr 19, 2021	103.76	104.23	103.37	103.50	1,764,957	-0.44(-0.42%)
Apr 16, 2021	103.50	104.09	103.00	103.94	2,497,000	+0.78(+0.76%)
Apr 15, 2021	102.60	103.42	102.60	103.16	1,721,359	+0.75(+0.73%)
Apr 14, 2021	103.06	103.73	102.25	102.41	1,100,462	-0.30(-0.29%)
Apr 13, 2021	101.87	103.08	101.58	102.71	2,034,988	+0.39(+0.38%)
Apr 12, 2021	101.46	102.46	101.17	102.32	2,920,968	+0.67(+0.66%)
Apr 09, 2021	100.87	101.72	100.12	101.65	1,506,300	+0.98(+0.97%)
Apr 08, 2021	99.94	101.59	99.70	100.67	2,337,343	+1.34(+1.35%)
Apr 07, 2021	100.44	100.95	98.95	99.33	2,325,867	-1.24(-1.23%)
Apr 06, 2021	100.68	101.27	100.20	100.57	1,481,863	-0.26(-0.26%)
Apr 05, 2021	99.73	101.30	99.36	100.83	1,441,830	+1.33(+1.34%)
Apr 01, 2021	97.20	99.74	97.20	99.50	2,377,200	+2.72(+2.81%)
Mar 31, 2021	97.19	97.60	96.55	96.78	1,619,687	-0.13(-0.13%)
Mar 30, 2021	98.70	98.70	96.81	96.91	2,266,082	-2.37(-2.39%)
Mar 29, 2021	98.43	99.37	98.26	99.28	1,576,336	+0.71(+0.72%)
Mar 26, 2021	96.58	98.65	96.25	98.57	1,601,300	+2.26(+2.35%)
Mar 25, 2021	96.47	96.50	95.36	96.31	1,268,107	+0.12(+0.12%)
Mar 24, 2021	95.13	96.84	94.79	96.19	2,169,290	+1.25(+1.32%)
Mar 23, 2021	94.50	95.65	94.11	94.94	2,218,323	+0.33(+0.35%)
Mar 22, 2021	95.45	96.30	94.60	94.61	1,434,364	-0.73(-0.77%)
Mar 19, 2021	95.67	95.95	95.19	95.34	3,590,900	-0.12(-0.13%)
Mar 18, 2021	95.97	96.53	94.24	95.46	2,203,465	-0.34(-0.35%)
Mar 17, 2021	95.35	96.38	94.73	95.80	2,061,443	+0.47(+0.49%)
Mar 16, 2021	96.62	98.13	95.27	95.33	2,710,329	-1.01(-1.05%)
Mar 15, 2021	94.48	96.52	94.48	96.34	4,766,905	+1.81(+1.91%)
Mar 12, 2021	94.49	94.79	93.21	94.53	3,075,800	+0.09(+0.10%)
Mar 11, 2021	94.00	94.74	93.56	94.44	2,402,096	+0.50(+0.53%)
Mar 10, 2021	93.68	94.18	92.67	93.94	2,387,845	+0.68(+0.73%)
Mar 09, 2021	93.99	95.71	93.16	93.26	3,772,829	+0.09(+0.10%)
Mar 08, 2021	90.99	94.49	90.99	93.17	3,368,981	+2.36(+2.60%)
Mar 05, 2021	90.00	91.18	89.06	90.81	4,094,500	+1.56(+1.75%)
Mar 04, 2021	89.80	91.44	88.81	89.25	2,336,656	-0.24(-0.27%)
Mar 03, 2021	90.86	91.56	89.37	89.49	1,491,507	-2.24(-2.44%)
Mar 02, 2021	92.42	92.42	91.40	91.73	1,580,119	-0.79(-0.85%)

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.