Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.78	112.34	110.14	111.82	1,756,602	+1.49(+1.35%)
May 27, 2021	110.02	110.98	108.24	110.33	4,073,286	+0.04(+0.03%)
May 26, 2021	110.45	111.39	109.78	110.29	1,788,836	+1.75(+1.62%)
May 25, 2021	109.69	109.77	106.92	108.54	2,260,062	+0.92(+0.85%)
May 24, 2021	109.92	110.33	107.27	107.62	2,834,698	-3.69(-3.31%)
May 21, 2021	113.78	114.58	111.19	111.31	1,767,021	-1.59(-1.41%)
May 20, 2021	108.49	113.10	108.49	112.90	3,545,136	+8.35(+7.99%)
May 19, 2021	101.34	105.24	100.58	104.55	1,899,990	+1.56(+1.52%)
May 18, 2021	101.86	103.95	98.99	102.98	2,830,816	+3.52(+3.54%)
May 17, 2021	99.48	99.55	97.71	99.47	2,313,956	-0.42(-0.42%)
May 14, 2021	97.70	100.41	97.56	99.88	2,026,426	+3.63(+3.77%)
May 13, 2021	98.20	100.25	96.19	96.25	2,343,170	-2.96(-2.98%)
May 12, 2021	100.18	102.19	98.70	99.21	2,207,009	-1.73(-1.71%)
May 11, 2021	97.42	101.50	96.87	100.94	1,712,019	+0.86(+0.86%)
May 10, 2021	103.83	103.91	100.01	100.07	1,868,937	-4.10(-3.93%)
May 07, 2021	104.74	106.18	103.95	104.17	1,351,769	+0.09(+0.09%)
May 06, 2021	102.08	104.09	101.48	104.07	1,272,621	+1.96(+1.92%)
May 05, 2021	103.45	104.00	102.00	102.11	889,640	-1.35(-1.30%)
May 04, 2021	105.11	106.37	102.76	103.46	1,988,986	-1.23(-1.18%)
May 03, 2021	106.06	107.45	104.59	104.69	949,035	-1.56(-1.47%)
Apr 30, 2021	106.52	107.31	105.89	106.25	1,676,025	-2.88(-2.64%)
Apr 29, 2021	110.34	110.76	108.14	109.14	1,523,227	+0.79(+0.73%)
Apr 28, 2021	106.66	109.33	106.38	108.35	1,811,916	+2.44(+2.30%)
Apr 27, 2021	105.41	106.80	105.05	105.91	1,869,319	-0.65(-0.61%)
Apr 26, 2021	104.78	106.68	104.40	106.56	1,154,748	-0.23(-0.21%)
Apr 23, 2021	107.66	108.95	106.61	106.79	1,190,471	+1.20(+1.14%)
Apr 22, 2021	103.54	106.65	103.35	105.58	2,745,454	+2.29(+2.22%)
Apr 21, 2021	100.60	103.45	100.51	103.29	1,720,972	+2.09(+2.06%)
Apr 20, 2021	101.30	101.31	100.05	101.20	2,118,061	-0.10(-0.09%)
Apr 19, 2021	101.75	103.46	101.02	101.30	1,491,634	+0.03(+0.03%)
Apr 16, 2021	100.42	101.77	100.20	101.27	1,305,848	+0.91(+0.91%)
Apr 15, 2021	100.77	101.14	99.48	100.36	1,296,562	-1.00(-0.99%)
Apr 14, 2021	102.73	104.10	101.12	101.36	2,033,472	+0.65(+0.65%)
Apr 13, 2021	98.44	101.66	98.31	100.71	1,360,125	+1.38(+1.39%)
Apr 12, 2021	97.04	99.64	96.95	99.32	1,908,292	+0.77(+0.78%)
Apr 09, 2021	99.82	100.02	96.82	98.56	1,600,513	-0.94(-0.94%)
Apr 08, 2021	99.20	100.65	98.78	99.49	1,150,487	+1.46(+1.49%)
Apr 07, 2021	97.98	98.89	95.29	98.03	2,609,663	-3.68(-3.62%)
Apr 06, 2021	100.07	102.08	99.69	101.71	1,094,664	+1.64(+1.64%)
Apr 05, 2021	101.93	101.93	98.62	100.07	883,782	-1.01(-0.99%)
Apr 01, 2021	101.67	103.97	100.95	101.08	1,569,929	+3.17(+3.23%)
Mar 31, 2021	98.41	100.13	97.72	97.91	2,295,624	+0.34(+0.35%)
Mar 30, 2021	97.40	98.33	95.67	97.57	1,651,995	-0.18(-0.18%)
Mar 29, 2021	97.10	98.81	96.17	97.75	2,337,624	-0.81(-0.82%)
Mar 26, 2021	96.51	99.22	94.25	98.56	2,963,945	+2.27(+2.35%)
Mar 25, 2021	95.68	98.04	95.40	96.29	2,614,981	-1.08(-1.11%)
Mar 24, 2021	100.57	100.98	97.00	97.37	2,144,001	-3.64(-3.60%)
Mar 23, 2021	102.88	102.91	100.88	101.01	1,837,570	-3.35(-3.21%)
Mar 22, 2021	103.64	106.20	103.64	104.36	2,229,857	+0.94(+0.91%)
Mar 19, 2021	99.42	104.00	99.30	103.42	4,850,792	+3.87(+3.89%)
Mar 18, 2021	99.96	100.47	99.20	99.55	2,247,272	-3.10(-3.02%)
Mar 17, 2021	102.18	103.11	99.49	102.65	2,956,597	-0.04(-0.04%)
Mar 16, 2021	102.31	104.18	101.86	102.69	1,749,294	+1.16(+1.14%)
Mar 15, 2021	101.12	102.06	99.92	101.53	1,224,337	-0.83(-0.81%)
Mar 12, 2021	100.97	102.48	99.63	102.36	1,662,209	-0.42(-0.41%)
Mar 11, 2021	104.58	105.27	102.71	102.78	2,885,538	+2.61(+2.60%)
Mar 10, 2021	106.48	107.18	99.70	100.17	2,906,536	-4.72(-4.50%)
Mar 09, 2021	99.99	105.33	98.75	104.89	4,415,122	+8.15(+8.43%)
Mar 08, 2021	100.18	101.28	96.42	96.74	3,096,373	-5.86(-5.71%)
Mar 05, 2021	102.30	103.38	99.69	102.59	2,588,910	+1.90(+1.88%)
Mar 04, 2021	100.66	103.53	99.47	100.70	3,304,768	-0.92(-0.90%)
Mar 03, 2021	104.09	105.79	101.11	101.62	3,178,319	-2.75(-2.63%)
Mar 02, 2021	105.58	107.26	104.03	104.37	3,506,610	-0.44(-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.