Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.20	111.75	109.56	111.23	1,765,861	+1.48(+1.35%)
May 27, 2021	109.44	110.39	107.67	109.75	4,094,755	+0.04(+0.03%)
May 26, 2021	109.88	110.81	109.21	109.72	1,798,265	+1.74(+1.62%)
May 25, 2021	109.11	109.20	106.36	107.97	2,271,974	+0.92(+0.85%)
May 24, 2021	109.35	109.75	106.71	107.06	2,849,640	-3.67(-3.31%)
May 21, 2021	113.19	113.98	110.61	110.72	1,776,335	-1.59(-1.41%)
May 20, 2021	107.92	112.51	107.92	112.31	3,563,822	+8.31(+7.99%)
May 19, 2021	100.81	104.69	100.06	104.00	1,910,005	+1.56(+1.52%)
May 18, 2021	101.32	103.41	98.47	102.44	2,845,737	+3.50(+3.54%)
May 17, 2021	98.96	99.03	97.20	98.94	2,326,152	-0.42(-0.42%)
May 14, 2021	97.19	99.88	97.05	99.36	2,037,107	+3.61(+3.77%)
May 13, 2021	97.68	99.73	95.69	95.75	2,355,521	-2.94(-2.98%)
May 12, 2021	99.65	101.65	98.18	98.69	2,218,642	-1.72(-1.71%)
May 11, 2021	96.91	100.97	96.36	100.41	1,721,042	+0.86(+0.86%)
May 10, 2021	103.28	103.36	99.48	99.55	1,878,788	-4.08(-3.93%)
May 07, 2021	104.19	105.62	103.41	103.62	1,358,894	+0.09(+0.09%)
May 06, 2021	101.55	103.55	100.94	103.53	1,279,329	+1.95(+1.92%)
May 05, 2021	102.91	103.45	101.46	101.58	894,329	-1.34(-1.30%)
May 04, 2021	104.56	105.81	102.22	102.92	1,999,469	-1.23(-1.18%)
May 03, 2021	105.50	106.89	104.04	104.14	954,037	-1.56(-1.47%)
Apr 30, 2021	105.96	106.75	105.33	105.70	1,684,859	-2.87(-2.64%)
Apr 29, 2021	109.76	110.18	107.58	108.56	1,531,256	+0.78(+0.73%)
Apr 28, 2021	106.10	108.75	105.82	107.78	1,821,466	+2.42(+2.30%)
Apr 27, 2021	104.86	106.23	104.50	105.36	1,879,172	-0.64(-0.61%)
Apr 26, 2021	104.23	106.12	103.85	106.00	1,160,834	-0.23(-0.21%)
Apr 23, 2021	107.09	108.38	106.05	106.23	1,196,746	+1.20(+1.14%)
Apr 22, 2021	103.00	106.09	102.81	105.03	2,759,925	+2.28(+2.22%)
Apr 21, 2021	100.08	102.91	99.98	102.75	1,730,044	+2.08(+2.06%)
Apr 20, 2021	100.77	100.78	99.53	100.67	2,129,226	-0.09(-0.09%)
Apr 19, 2021	101.22	102.92	100.49	100.77	1,499,496	+0.03(+0.03%)
Apr 16, 2021	99.90	101.24	99.67	100.74	1,312,731	+0.91(+0.91%)
Apr 15, 2021	100.25	100.60	98.96	99.83	1,303,396	-1.00(-0.99%)
Apr 14, 2021	102.19	103.56	100.59	100.83	2,044,191	+0.65(+0.65%)
Apr 13, 2021	97.93	101.12	97.79	100.18	1,367,294	+1.38(+1.39%)
Apr 12, 2021	96.53	99.11	96.44	98.80	1,918,351	+0.76(+0.78%)
Apr 09, 2021	99.29	99.49	96.31	98.04	1,608,949	-0.93(-0.94%)
Apr 08, 2021	98.68	100.12	98.27	98.97	1,156,551	+1.45(+1.49%)
Apr 07, 2021	97.46	98.37	94.79	97.52	2,623,418	-3.66(-3.62%)
Apr 06, 2021	99.55	101.55	99.17	101.18	1,100,434	+1.63(+1.64%)
Apr 05, 2021	101.40	101.40	98.10	99.55	888,441	-1.00(-0.99%)
Apr 01, 2021	101.13	103.42	100.42	100.55	1,578,204	+3.15(+3.23%)
Mar 31, 2021	97.90	99.60	97.21	97.40	2,307,724	+0.34(+0.35%)
Mar 30, 2021	96.89	97.81	95.17	97.06	1,660,703	-0.18(-0.18%)
Mar 29, 2021	96.59	98.29	95.66	97.24	2,349,945	-0.80(-0.82%)
Mar 26, 2021	96.00	98.70	93.76	98.04	2,979,568	+2.25(+2.35%)
Mar 25, 2021	95.18	97.53	94.90	95.78	2,628,764	-1.08(-1.11%)
Mar 24, 2021	100.04	100.45	96.49	96.86	2,155,302	-3.62(-3.60%)
Mar 23, 2021	102.34	102.37	100.35	100.48	1,847,255	-3.33(-3.21%)
Mar 22, 2021	103.09	105.64	103.09	103.81	2,241,610	+0.93(+0.91%)
Mar 19, 2021	98.90	103.46	98.78	102.88	4,876,360	+3.85(+3.89%)
Mar 18, 2021	99.43	99.94	98.68	99.03	2,259,117	-3.08(-3.02%)
Mar 17, 2021	101.64	102.57	98.97	102.11	2,972,181	-0.04(-0.04%)
Mar 16, 2021	101.77	103.63	101.33	102.15	1,758,514	+1.15(+1.14%)
Mar 15, 2021	100.58	101.53	99.40	101.00	1,230,790	-0.82(-0.81%)
Mar 12, 2021	100.44	101.94	99.10	101.82	1,670,971	-0.42(-0.41%)
Mar 11, 2021	104.03	104.72	102.17	102.24	2,900,747	+2.59(+2.60%)
Mar 10, 2021	105.92	106.62	99.18	99.64	2,921,857	-4.69(-4.50%)
Mar 09, 2021	99.46	104.78	98.23	104.34	4,438,394	+8.11(+8.43%)
Mar 08, 2021	99.65	100.75	95.92	96.23	3,112,694	-5.83(-5.71%)
Mar 05, 2021	101.76	102.84	99.17	102.06	2,602,556	+1.89(+1.88%)
Mar 04, 2021	100.13	102.99	98.94	100.17	3,322,187	-0.91(-0.90%)
Mar 03, 2021	103.55	105.23	100.58	101.08	3,195,072	-2.73(-2.63%)
Mar 02, 2021	105.03	106.69	103.49	103.82	3,525,093	-0.43(-0.42%)

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.