Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	101.31	101.31	99.31	100.70	161,678	+0.01(+0.01%)
May 27, 2021	99.09	101.42	98.80	100.69	183,959	+1.82(+1.84%)
May 26, 2021	98.64	99.96	97.42	98.87	201,940	-0.03(-0.03%)
May 25, 2021	99.69	100.57	98.25	98.90	255,627	+0.18(+0.18%)
May 24, 2021	97.38	99.18	96.95	98.72	241,323	+1.92(+1.99%)
May 21, 2021	98.26	98.26	96.35	96.80	281,441	-0.20(-0.20%)
May 20, 2021	94.08	97.82	92.73	97.00	249,499	+3.37(+3.60%)
May 19, 2021	88.35	93.93	88.35	93.62	207,533	+3.15(+3.48%)
May 18, 2021	93.10	93.34	90.31	90.48	240,357	-1.84(-2.00%)
May 17, 2021	90.87	92.35	87.94	92.32	227,312	-0.11(-0.12%)
May 14, 2021	92.51	93.04	90.06	92.43	237,833	+1.88(+2.08%)
May 13, 2021	88.75	91.17	88.43	90.55	372,327	+3.31(+3.80%)
May 12, 2021	86.49	88.84	85.04	87.23	470,046	+1.44(+1.68%)
May 11, 2021	81.60	86.65	80.58	85.79	368,937	+1.50(+1.78%)
May 10, 2021	88.56	89.20	83.88	84.29	489,320	-4.58(-5.15%)
May 07, 2021	90.61	91.49	88.48	88.87	599,780	-0.29(-0.32%)
May 06, 2021	91.24	91.24	87.91	89.16	680,775	-3.22(-3.49%)
May 05, 2021	95.56	98.78	90.23	92.38	917,433	-9.43(-9.26%)
May 04, 2021	104.82	104.82	100.64	101.81	366,776	-5.05(-4.72%)
May 03, 2021	110.01	110.13	106.84	106.86	314,588	-1.92(-1.77%)
Apr 30, 2021	109.67	111.28	108.47	108.78	207,375	-4.14(-3.67%)
Apr 29, 2021	117.06	117.06	112.06	112.92	115,938	-2.13(-1.85%)
Apr 28, 2021	114.75	115.44	113.61	115.05	139,496	-0.81(-0.70%)
Apr 27, 2021	118.09	119.27	115.56	115.86	135,067	-2.20(-1.86%)
Apr 26, 2021	115.66	118.44	115.66	118.06	252,772	+3.25(+2.83%)
Apr 23, 2021	111.97	116.33	111.89	114.81	177,663	+3.50(+3.15%)
Apr 22, 2021	113.74	114.25	109.94	111.31	307,110	-2.24(-1.97%)
Apr 21, 2021	107.03	113.70	106.07	113.54	190,168	+7.78(+7.36%)
Apr 20, 2021	111.18	111.28	104.78	105.76	254,979	-4.66(-4.22%)
Apr 19, 2021	114.06	115.56	108.43	110.42	176,438	-4.71(-4.09%)
Apr 16, 2021	114.65	115.67	113.74	115.13	205,042	+0.95(+0.83%)
Apr 15, 2021	114.23	114.30	111.24	114.19	194,222	+2.46(+2.20%)
Apr 14, 2021	112.53	115.37	111.31	111.73	195,752	-1.34(-1.19%)
Apr 13, 2021	118.36	118.87	111.67	113.07	191,924	-4.80(-4.07%)
Apr 12, 2021	117.20	118.38	116.20	117.87	208,015	+1.06(+0.91%)
Apr 09, 2021	115.76	117.08	114.61	116.81	160,931	-0.14(-0.12%)
Apr 08, 2021	118.65	118.65	115.08	116.95	190,835	+0.91(+0.78%)
Apr 07, 2021	117.45	117.55	114.86	116.04	134,082	-1.84(-1.56%)
Apr 06, 2021	118.15	119.72	115.92	117.88	224,077	-0.78(-0.66%)
Apr 05, 2021	118.34	120.66	115.97	118.66	401,168	+3.58(+3.11%)
Apr 01, 2021	110.23	115.71	110.05	115.08	348,633	+7.43(+6.90%)
Mar 31, 2021	106.48	109.03	105.61	107.66	445,327	+3.15(+3.01%)
Mar 30, 2021	104.80	106.73	102.11	104.51	395,013	-1.53(-1.44%)
Mar 29, 2021	107.80	108.94	104.56	106.04	380,529	-3.47(-3.17%)
Mar 26, 2021	101.70	109.93	101.70	109.51	282,009	+8.84(+8.79%)
Mar 25, 2021	98.60	102.19	98.04	100.67	286,868	+0.25(+0.25%)
Mar 24, 2021	102.60	106.40	100.28	100.42	440,639	+1.44(+1.45%)
Mar 23, 2021	103.13	103.13	97.74	98.98	265,807	-4.44(-4.29%)
Mar 22, 2021	104.16	105.89	102.51	103.42	169,325	+1.54(+1.51%)
Mar 19, 2021	102.45	103.08	100.18	101.88	942,466	-0.86(-0.84%)
Mar 18, 2021	106.99	107.53	101.65	102.74	187,476	-5.88(-5.41%)
Mar 17, 2021	105.52	108.96	102.57	108.61	237,433	+2.63(+2.48%)
Mar 16, 2021	108.08	109.15	105.20	105.98	285,856	-0.52(-0.49%)
Mar 15, 2021	104.23	106.53	103.28	106.50	168,826	+1.63(+1.55%)
Mar 12, 2021	105.05	105.64	103.64	104.88	143,692	-2.32(-2.16%)
Mar 11, 2021	105.40	107.24	103.86	107.19	158,796	+4.86(+4.75%)
Mar 10, 2021	104.22	105.51	102.06	102.33	168,504	-0.20(-0.19%)
Mar 09, 2021	98.05	104.00	98.05	102.53	315,772	+7.53(+7.93%)
Mar 08, 2021	101.39	101.39	94.86	94.99	319,521	-5.79(-5.74%)
Mar 05, 2021	101.56	101.56	95.07	100.78	243,678	+2.18(+2.21%)
Mar 04, 2021	103.47	104.22	97.14	98.60	419,076	-5.20(-5.01%)
Mar 03, 2021	106.33	108.19	103.66	103.80	161,733	-1.66(-1.57%)
Mar 02, 2021	110.58	110.58	105.13	105.46	326,095	-4.37(-3.98%)

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.