Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	114.98	116.37	113.89	115.09	574,088	-0.11(-0.09%)
Jun 29, 2021	114.22	116.38	113.88	115.20	500,410	+1.50(+1.32%)
Jun 28, 2021	112.28	114.55	111.08	113.70	862,691	+2.70(+2.44%)
Jun 25, 2021	108.49	112.35	107.50	110.99	7,493,228	+3.43(+3.19%)
Jun 24, 2021	107.11	107.81	105.93	107.57	664,855	+1.11(+1.04%)
Jun 23, 2021	107.01	107.60	105.53	106.46	446,526	-0.79(-0.74%)
Jun 22, 2021	105.94	107.60	105.30	107.25	468,869	+1.57(+1.49%)
Jun 21, 2021	102.73	106.37	102.37	105.68	559,308	+4.62(+4.57%)
Jun 18, 2021	100.41	102.29	100.32	101.06	883,075	-1.30(-1.27%)
Jun 17, 2021	104.57	105.07	98.76	102.36	560,114	-2.51(-2.39%)
Jun 16, 2021	105.24	106.96	103.62	104.87	383,237	-0.72(-0.68%)
Jun 15, 2021	103.88	106.12	103.88	105.59	512,385	+1.26(+1.21%)
Jun 14, 2021	104.12	105.09	103.57	104.33	421,092	+0.60(+0.58%)
Jun 11, 2021	102.46	104.06	101.76	103.72	707,891	+1.52(+1.49%)
Jun 10, 2021	107.49	108.14	102.02	102.20	580,191	-4.83(-4.51%)
Jun 09, 2021	109.98	110.24	106.90	107.03	275,415	-2.88(-2.62%)
Jun 08, 2021	110.00	110.52	108.36	109.92	247,148	+0.03(+0.03%)
Jun 07, 2021	108.21	110.22	108.19	109.89	369,035	+2.26(+2.10%)
Jun 04, 2021	109.10	110.06	107.62	107.62	300,678	-0.63(-0.58%)
Jun 03, 2021	106.90	108.55	105.43	108.26	406,051	+0.91(+0.85%)
Jun 02, 2021	111.75	112.34	106.29	107.35	929,743	-4.86(-4.33%)
Jun 01, 2021	113.12	113.74	110.61	112.21	368,464	+0.23(+0.20%)
May 28, 2021	112.52	113.48	111.60	111.98	342,414	-0.15(-0.13%)
May 27, 2021	113.64	114.04	111.71	112.13	408,928	-0.27(-0.24%)
May 26, 2021	114.42	114.89	111.70	112.39	433,956	-1.19(-1.05%)
May 25, 2021	114.42	116.15	112.74	113.59	546,848	-0.57(-0.50%)
May 24, 2021	111.95	115.13	111.13	114.16	511,505	+3.60(+3.26%)
May 21, 2021	108.55	111.21	105.56	110.56	658,103	+4.67(+4.42%)
May 20, 2021	105.08	107.27	102.82	105.88	541,747	+1.51(+1.45%)
May 19, 2021	106.24	106.24	102.62	104.38	548,552	-3.89(-3.59%)
May 18, 2021	111.37	111.37	108.12	108.26	401,226	-2.76(-2.49%)
May 17, 2021	110.95	111.51	108.32	111.02	428,670	-0.64(-0.57%)
May 14, 2021	109.27	112.57	108.87	111.66	392,063	+3.25(+3.00%)
May 13, 2021	107.17	110.05	107.17	108.41	564,873	+1.36(+1.27%)
May 12, 2021	108.85	109.96	106.73	107.05	511,772	-3.27(-2.97%)
May 11, 2021	110.60	111.86	108.28	110.32	426,648	-3.04(-2.68%)
May 10, 2021	113.72	115.03	112.15	113.36	478,493	-0.60(-0.53%)
May 07, 2021	107.87	114.08	107.82	113.96	524,247	+6.55(+6.10%)
May 06, 2021	110.09	110.57	105.78	107.41	428,986	-2.31(-2.10%)
May 05, 2021	108.95	109.84	107.02	109.72	305,353	+1.70(+1.57%)
May 04, 2021	109.37	109.42	105.40	108.02	368,695	-2.18(-1.98%)
May 03, 2021	111.51	111.56	109.61	110.20	306,267	+0.07(+0.06%)
Apr 30, 2021	110.19	112.18	109.24	110.14	336,597	-1.19(-1.07%)
Apr 29, 2021	111.75	112.40	109.60	111.33	187,740	+0.23(+0.20%)
Apr 28, 2021	113.73	114.38	110.35	111.10	304,914	-2.81(-2.47%)
Apr 27, 2021	113.43	115.29	113.21	113.91	302,906	+0.06(+0.05%)
Apr 26, 2021	114.42	115.08	113.38	113.85	261,846	+0.41(+0.36%)
Apr 23, 2021	112.86	115.59	112.86	113.44	261,775	+0.43(+0.38%)
Apr 22, 2021	111.84	113.75	110.78	113.00	347,288	+2.15(+1.94%)
Apr 21, 2021	111.04	111.62	109.49	110.86	379,478	+0.60(+0.55%)
Apr 20, 2021	111.69	112.46	109.05	110.25	347,447	-2.17(-1.93%)
Apr 19, 2021	115.36	116.28	111.35	112.42	507,209	-2.98(-2.58%)
Apr 16, 2021	113.07	115.53	112.40	115.40	691,951	+3.71(+3.32%)
Apr 15, 2021	110.99	111.94	108.94	111.69	194,913	+1.69(+1.53%)
Apr 14, 2021	109.90	112.23	109.24	110.01	340,278	-0.04(-0.04%)
Apr 13, 2021	111.22	111.22	107.85	110.05	460,031	-1.17(-1.06%)
Apr 12, 2021	110.14	111.38	108.49	111.22	372,700	+1.08(+0.99%)
Apr 09, 2021	109.37	111.93	109.32	110.14	346,229	+0.80(+0.73%)
Apr 08, 2021	108.44	110.59	107.47	109.34	534,676	+1.24(+1.15%)
Apr 07, 2021	108.76	109.00	107.55	108.09	658,056	-0.63(-0.58%)
Apr 06, 2021	107.77	109.76	107.22	108.72	431,752	+0.96(+0.89%)
Apr 05, 2021	107.91	109.02	105.12	107.77	696,238	+1.30(+1.22%)

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.