Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	116.97	116.97	112.20	114.24	819,993	-1.80(-1.55%)
May 27, 2021	115.56	116.39	114.22	116.04	553,705	+2.25(+1.98%)
May 26, 2021	110.79	114.13	109.87	113.79	546,231	+4.09(+3.73%)
May 25, 2021	110.56	112.28	109.47	109.70	598,484	+0.15(+0.14%)
May 24, 2021	109.28	110.39	107.50	109.55	573,058	+0.86(+0.79%)
May 21, 2021	110.03	110.56	108.04	108.70	793,937	-0.78(-0.71%)
May 20, 2021	111.63	112.45	105.80	109.47	1,246,882	-2.62(-2.33%)
May 19, 2021	113.57	113.57	110.03	112.09	813,045	-3.99(-3.44%)
May 18, 2021	116.13	117.38	114.88	116.08	1,538,567	+0.19(+0.16%)
May 17, 2021	112.81	116.30	111.22	115.89	627,873	+3.11(+2.75%)
May 14, 2021	107.91	113.20	107.91	112.79	970,083	+5.69(+5.31%)
May 13, 2021	106.10	109.11	105.33	107.09	521,281	+1.68(+1.59%)
May 12, 2021	110.72	111.91	104.91	105.41	799,573	-5.81(-5.22%)
May 11, 2021	111.46	113.45	109.48	111.22	910,524	-3.20(-2.80%)
May 10, 2021	118.18	120.56	114.24	114.43	958,745	-3.64(-3.08%)
May 07, 2021	114.21	119.18	114.00	118.07	756,641	+2.88(+2.50%)
May 06, 2021	117.72	117.90	114.17	115.19	621,801	-1.60(-1.37%)
May 05, 2021	116.40	118.05	115.89	116.80	560,703	+1.14(+0.99%)
May 04, 2021	115.98	116.40	113.88	115.65	512,222	-0.40(-0.34%)
May 03, 2021	113.74	116.61	113.08	116.05	699,749	+3.44(+3.06%)
Apr 30, 2021	112.98	113.81	111.30	112.61	780,750	-0.87(-0.76%)
Apr 29, 2021	114.41	115.41	112.81	113.47	929,470	+0.55(+0.48%)
Apr 28, 2021	110.72	113.66	110.13	112.93	1,287,352	+2.05(+1.85%)
Apr 27, 2021	107.94	111.24	107.31	110.88	546,809	+2.94(+2.72%)
Apr 26, 2021	109.44	111.78	106.95	107.94	742,797	-0.94(-0.87%)
Apr 23, 2021	107.77	109.34	105.72	108.89	725,772	+2.42(+2.27%)
Apr 22, 2021	107.71	109.39	106.18	106.47	992,441	-0.54(-0.50%)
Apr 21, 2021	101.14	107.35	100.78	107.01	1,571,780	+5.62(+5.55%)
Apr 20, 2021	102.41	102.75	99.07	101.38	1,731,654	-2.02(-1.95%)
Apr 19, 2021	104.80	106.21	102.82	103.40	1,040,031	-2.23(-2.11%)
Apr 16, 2021	107.96	108.45	104.82	105.63	1,054,134	-1.02(-0.95%)
Apr 15, 2021	108.60	108.60	105.84	106.65	791,122	-0.55(-0.51%)
Apr 14, 2021	107.25	109.42	106.47	107.19	778,978	-0.55(-0.51%)
Apr 13, 2021	111.54	111.74	106.72	107.74	1,947,137	-4.79(-4.25%)
Apr 12, 2021	109.56	113.60	109.46	112.53	1,836,588	+2.59(+2.35%)
Apr 09, 2021	104.57	110.08	103.96	109.94	1,716,888	+5.91(+5.68%)
Apr 08, 2021	101.96	104.21	100.66	104.03	639,414	+1.60(+1.56%)
Apr 07, 2021	104.34	105.12	102.04	102.43	613,260	-1.12(-1.09%)
Apr 06, 2021	103.11	105.12	102.75	103.55	1,043,203	-0.22(-0.21%)
Apr 05, 2021	101.89	104.53	100.48	103.77	1,129,304	+3.30(+3.29%)
Apr 01, 2021	104.47	105.40	99.18	100.47	1,405,713	-4.70(-4.47%)
Mar 31, 2021	100.08	106.91	99.59	105.17	1,516,743	+5.55(+5.57%)
Mar 30, 2021	97.01	100.35	96.86	99.61	1,117,010	+2.15(+2.21%)
Mar 29, 2021	100.63	101.82	96.95	97.46	1,108,239	-3.92(-3.87%)
Mar 26, 2021	99.25	102.23	98.50	101.38	934,529	+3.63(+3.71%)
Mar 25, 2021	93.49	98.19	91.03	97.75	1,099,440	+2.55(+2.68%)
Mar 24, 2021	96.22	99.28	95.12	95.21	1,333,492	+0.75(+0.79%)
Mar 23, 2021	100.86	101.14	93.29	94.46	1,704,598	-8.49(-8.24%)
Mar 22, 2021	105.00	105.09	101.28	102.95	703,732	-2.30(-2.18%)
Mar 19, 2021	103.58	107.20	101.93	105.25	978,049	+0.38(+0.36%)
Mar 18, 2021	105.70	110.00	104.37	104.87	855,506	+0.40(+0.38%)
Mar 17, 2021	105.69	106.26	101.68	104.47	831,223	-1.00(-0.94%)
Mar 16, 2021	107.44	108.45	103.68	105.46	903,174	-2.43(-2.25%)
Mar 15, 2021	106.41	108.14	105.30	107.89	665,007	+1.13(+1.06%)
Mar 12, 2021	105.46	108.25	105.28	106.76	693,710	+2.31(+2.21%)
Mar 11, 2021	105.20	106.25	103.39	104.45	656,321	-0.38(-0.36%)
Mar 10, 2021	104.10	105.95	102.76	104.83	780,003	+1.22(+1.18%)
Mar 09, 2021	105.90	107.41	103.41	103.60	677,292	-2.61(-2.45%)
Mar 08, 2021	104.99	110.33	104.76	106.21	1,234,501	+2.35(+2.26%)
Mar 05, 2021	100.14	104.50	96.95	103.86	1,095,342	+4.82(+4.86%)
Mar 04, 2021	103.45	104.21	96.19	99.05	1,121,577	-4.68(-4.51%)
Mar 03, 2021	102.02	105.79	101.19	103.72	1,005,941	+2.13(+2.10%)
Mar 02, 2021	99.30	102.32	99.07	101.59	599,475	+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.