Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	116.96	116.96	112.19	114.23	820,021	-1.80(-1.55%)
May 27, 2021	115.56	116.38	114.22	116.04	553,725	+2.25(+1.98%)
May 26, 2021	110.78	114.13	109.86	113.79	546,249	+4.09(+3.73%)
May 25, 2021	110.55	112.28	109.46	109.70	598,505	+0.15(+0.14%)
May 24, 2021	109.28	110.39	107.50	109.55	573,078	+0.86(+0.79%)
May 21, 2021	110.03	110.55	108.04	108.69	793,964	-0.78(-0.71%)
May 20, 2021	111.63	112.44	105.80	109.47	1,246,925	-2.62(-2.33%)
May 19, 2021	113.57	113.57	110.03	112.09	813,073	-3.99(-3.44%)
May 18, 2021	116.12	117.38	114.87	116.08	1,538,620	+0.19(+0.16%)
May 17, 2021	112.80	116.29	111.22	115.89	627,894	+3.11(+2.75%)
May 14, 2021	107.91	113.20	107.91	112.78	970,116	+5.69(+5.31%)
May 13, 2021	106.10	109.10	105.33	107.09	521,299	+1.68(+1.60%)
May 12, 2021	110.71	111.91	104.90	105.41	799,600	-5.81(-5.22%)
May 11, 2021	111.46	113.45	109.48	111.22	910,555	-3.20(-2.80%)
May 10, 2021	118.17	120.56	114.23	114.42	958,778	-3.64(-3.08%)
May 07, 2021	114.20	119.18	113.99	118.06	756,667	+2.88(+2.50%)
May 06, 2021	117.72	117.90	114.17	115.19	621,822	-1.60(-1.37%)
May 05, 2021	116.39	118.05	115.89	116.79	560,722	+1.14(+0.99%)
May 04, 2021	115.98	116.39	113.88	115.65	512,239	-0.40(-0.34%)
May 03, 2021	113.74	116.60	113.08	116.05	699,773	+3.44(+3.06%)
Apr 30, 2021	112.98	113.81	111.30	112.60	780,777	-0.87(-0.76%)
Apr 29, 2021	114.40	115.41	112.80	113.47	929,502	+0.55(+0.48%)
Apr 28, 2021	110.71	113.66	110.13	112.92	1,287,396	+2.05(+1.85%)
Apr 27, 2021	107.94	111.24	107.31	110.87	546,827	+2.94(+2.72%)
Apr 26, 2021	109.44	111.78	106.94	107.94	742,823	-0.95(-0.87%)
Apr 23, 2021	107.77	109.34	105.72	108.88	725,797	+2.42(+2.27%)
Apr 22, 2021	107.71	109.39	106.18	106.47	992,475	-0.54(-0.50%)
Apr 21, 2021	101.13	107.35	100.77	107.00	1,571,834	+5.62(+5.54%)
Apr 20, 2021	102.41	102.74	99.06	101.38	1,731,714	-2.02(-1.95%)
Apr 19, 2021	104.79	106.21	102.81	103.40	1,040,067	-2.23(-2.11%)
Apr 16, 2021	107.96	108.44	104.81	105.63	1,054,170	-1.02(-0.95%)
Apr 15, 2021	108.59	108.59	105.84	106.64	791,149	-0.55(-0.51%)
Apr 14, 2021	107.25	109.42	106.47	107.19	779,005	-0.55(-0.51%)
Apr 13, 2021	111.54	111.74	106.71	107.74	1,947,204	-4.79(-4.25%)
Apr 12, 2021	109.56	113.60	109.46	112.52	1,836,652	+2.59(+2.35%)
Apr 09, 2021	104.56	110.08	103.95	109.94	1,716,947	+5.91(+5.68%)
Apr 08, 2021	101.96	104.21	100.66	104.03	639,436	+1.60(+1.56%)
Apr 07, 2021	104.34	105.12	102.04	102.43	613,281	-1.12(-1.09%)
Apr 06, 2021	103.10	105.12	102.74	103.55	1,043,238	-0.22(-0.21%)
Apr 05, 2021	101.89	104.53	100.47	103.77	1,129,343	+3.30(+3.29%)
Apr 01, 2021	104.47	105.39	99.17	100.47	1,405,761	-4.70(-4.46%)
Mar 31, 2021	100.08	106.90	99.59	105.16	1,516,795	+5.55(+5.57%)
Mar 30, 2021	97.00	100.35	96.85	99.61	1,117,048	+2.15(+2.20%)
Mar 29, 2021	100.62	101.82	96.94	97.46	1,108,277	-3.92(-3.87%)
Mar 26, 2021	99.24	102.23	98.50	101.38	934,561	+3.63(+3.72%)
Mar 25, 2021	93.49	98.19	91.02	97.75	1,099,478	+2.55(+2.68%)
Mar 24, 2021	96.22	99.28	95.11	95.20	1,333,537	+0.75(+0.79%)
Mar 23, 2021	100.85	101.13	93.28	94.46	1,704,657	-8.49(-8.24%)
Mar 22, 2021	104.99	105.08	101.28	102.94	703,756	-2.30(-2.18%)
Mar 19, 2021	103.58	107.20	101.92	105.24	978,082	+0.38(+0.36%)
Mar 18, 2021	105.70	110.00	104.37	104.86	855,535	+0.40(+0.38%)
Mar 17, 2021	105.69	106.26	101.68	104.47	831,251	-0.99(-0.94%)
Mar 16, 2021	107.44	108.44	103.68	105.46	903,205	-2.43(-2.25%)
Mar 15, 2021	106.41	108.14	105.30	107.89	665,030	+1.14(+1.06%)
Mar 12, 2021	105.46	108.25	105.28	106.75	693,734	+2.31(+2.21%)
Mar 11, 2021	105.20	106.25	103.39	104.44	656,343	-0.38(-0.36%)
Mar 10, 2021	104.10	105.95	102.75	104.82	780,029	+1.22(+1.18%)
Mar 09, 2021	105.90	107.41	103.41	103.60	677,315	-2.61(-2.45%)
Mar 08, 2021	104.98	110.33	104.75	106.21	1,234,543	+2.35(+2.26%)
Mar 05, 2021	100.14	104.50	96.94	103.86	1,095,380	+4.82(+4.86%)
Mar 04, 2021	103.45	104.21	96.19	99.04	1,121,616	-4.68(-4.51%)
Mar 03, 2021	102.02	105.79	101.19	103.72	1,005,976	+2.13(+2.10%)
Mar 02, 2021	99.29	102.32	99.06	101.59	599,496	+1.89(+1.90%)

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.