Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	110.17	112.16	109.22	110.11	336,662	-1.19(-1.07%)
Apr 29, 2021	111.73	112.38	109.58	111.31	187,776	+0.23(+0.20%)
Apr 28, 2021	113.71	114.35	110.33	111.08	304,973	-2.81(-2.47%)
Apr 27, 2021	113.41	115.27	113.19	113.89	302,964	+0.06(+0.05%)
Apr 26, 2021	114.40	115.05	113.35	113.83	261,897	+0.41(+0.37%)
Apr 23, 2021	112.83	115.57	112.83	113.42	261,826	+0.43(+0.38%)
Apr 22, 2021	111.82	113.73	110.76	112.98	347,355	+2.15(+1.94%)
Apr 21, 2021	111.02	111.60	109.47	110.83	379,551	+0.60(+0.55%)
Apr 20, 2021	111.67	112.44	109.02	110.23	347,514	-2.17(-1.93%)
Apr 19, 2021	115.34	116.26	111.33	112.40	507,307	-2.98(-2.58%)
Apr 16, 2021	113.05	115.50	112.38	115.38	692,084	+3.71(+3.32%)
Apr 15, 2021	110.97	111.91	108.92	111.67	194,950	+1.69(+1.53%)
Apr 14, 2021	109.88	112.20	109.22	109.98	340,344	-0.04(-0.04%)
Apr 13, 2021	111.20	111.20	107.83	110.03	460,120	-1.17(-1.05%)
Apr 12, 2021	110.11	111.36	108.47	111.20	372,772	+1.08(+0.98%)
Apr 09, 2021	109.34	111.91	109.30	110.11	346,295	+0.80(+0.73%)
Apr 08, 2021	108.42	110.57	107.45	109.31	534,780	+1.24(+1.15%)
Apr 07, 2021	108.74	108.98	107.53	108.07	658,183	-0.63(-0.58%)
Apr 06, 2021	107.75	109.74	107.19	108.70	431,835	+0.96(+0.89%)
Apr 05, 2021	107.89	108.99	105.10	107.75	696,373	+1.30(+1.22%)
Apr 01, 2021	102.73	106.69	102.44	106.44	615,828	+4.49(+4.40%)
Mar 31, 2021	99.60	102.92	99.35	101.96	698,014	+3.16(+3.19%)
Mar 30, 2021	96.34	99.20	94.18	98.80	491,607	+2.43(+2.52%)
Mar 29, 2021	96.80	98.89	95.59	96.38	393,258	-0.81(-0.83%)
Mar 26, 2021	97.81	98.39	94.52	97.19	560,664	+0.57(+0.59%)
Mar 25, 2021	93.53	97.59	92.36	96.61	886,007	+2.16(+2.29%)
Mar 24, 2021	98.08	100.09	94.17	94.45	660,444	-2.26(-2.34%)
Mar 23, 2021	98.98	99.46	95.69	96.71	431,670	-3.63(-3.62%)
Mar 22, 2021	102.30	102.53	99.35	100.34	503,427	-1.73(-1.70%)
Mar 19, 2021	102.24	103.33	99.26	102.08	1,232,975	-0.25(-0.24%)
Mar 18, 2021	102.16	104.41	100.75	102.32	596,519	-0.05(-0.05%)
Mar 17, 2021	102.52	102.61	99.83	102.37	398,870	-0.39(-0.37%)
Mar 16, 2021	103.71	104.60	101.72	102.76	544,178	-1.38(-1.33%)
Mar 15, 2021	101.83	104.26	98.28	104.14	576,702	+0.62(+0.60%)
Mar 12, 2021	104.96	106.01	102.59	103.52	496,171	-1.80(-1.71%)
Mar 11, 2021	106.50	107.46	104.74	105.32	610,049	-0.94(-0.88%)
Mar 10, 2021	106.00	107.08	104.75	106.26	348,672	+1.23(+1.17%)
Mar 09, 2021	103.32	105.89	102.26	105.03	513,157	+3.00(+2.94%)
Mar 08, 2021	101.93	104.28	100.57	102.03	471,432	+1.19(+1.18%)
Mar 05, 2021	103.83	103.83	96.48	100.83	820,057	-1.06(-1.05%)
Mar 04, 2021	106.91	106.96	99.80	101.90	586,363	-4.59(-4.31%)
Mar 03, 2021	108.50	108.77	105.78	106.48	386,529	-1.92(-1.77%)
Mar 02, 2021	109.57	110.23	107.29	108.41	408,699	-1.18(-1.08%)
Mar 01, 2021	110.24	111.33	107.29	109.59	529,975	+1.09(+1.01%)
Feb 26, 2021	107.74	111.93	106.72	108.50	499,720	+1.62(+1.51%)
Feb 25, 2021	110.54	111.00	105.23	106.88	479,232	-4.05(-3.65%)
Feb 24, 2021	107.96	112.18	107.33	110.93	652,477	+3.61(+3.36%)
Feb 23, 2021	101.95	108.09	100.84	107.32	713,556	+4.83(+4.71%)
Feb 22, 2021	98.40	103.45	97.27	102.49	559,096	+2.89(+2.90%)
Feb 19, 2021	96.73	100.12	96.73	99.61	439,952	+3.71(+3.87%)
Feb 18, 2021	95.12	96.19	93.35	95.89	348,420	+0.24(+0.25%)
Feb 17, 2021	96.07	97.81	93.86	95.66	442,936	-1.67(-1.71%)
Feb 16, 2021	99.20	100.13	95.58	97.32	393,219	-1.34(-1.36%)
Feb 12, 2021	95.38	99.02	95.03	98.66	405,548	+2.36(+2.45%)
Feb 11, 2021	98.52	99.60	95.44	96.31	339,326	+0.69(+0.72%)
Feb 10, 2021	97.41	98.46	94.87	95.62	580,227	-1.38(-1.42%)
Feb 09, 2021	96.56	98.62	94.92	97.00	731,519	-0.55(-0.57%)
Feb 08, 2021	100.16	101.06	96.67	97.55	697,472	-0.73(-0.74%)
Feb 05, 2021	103.48	107.86	98.16	98.28	951,252	-3.67(-3.60%)
Feb 04, 2021	90.47	102.39	88.68	101.94	1,130,932	+17.59(+20.85%)
Feb 03, 2021	84.69	85.76	83.25	84.35	273,489	-0.29(-0.34%)
Feb 02, 2021	86.83	87.19	84.31	84.64	320,860	-0.66(-0.77%)

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.