Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	83.43	84.23	82.61	83.78	956,241	+1.10(+1.33%)
May 27, 2021	83.08	83.08	81.61	82.68	993,315	-0.48(-0.58%)
May 26, 2021	82.86	83.59	82.45	83.16	775,866	+0.48(+0.58%)
May 25, 2021	82.96	83.77	82.13	82.68	851,570	-0.23(-0.28%)
May 24, 2021	83.70	83.99	82.79	82.91	827,572	+0.15(+0.18%)
May 21, 2021	83.99	84.49	82.63	82.76	828,952	-0.75(-0.90%)
May 20, 2021	81.81	84.51	81.48	83.51	834,945	+1.80(+2.20%)
May 19, 2021	80.95	81.78	79.71	81.71	1,050,827	-0.07(-0.09%)
May 18, 2021	82.15	82.97	81.31	81.78	964,391	-0.49(-0.60%)
May 17, 2021	82.47	83.87	81.91	82.27	1,184,307	-0.35(-0.42%)
May 14, 2021	83.75	83.75	82.55	82.62	889,201	-0.61(-0.73%)
May 13, 2021	82.48	83.59	81.86	83.23	960,444	+0.86(+1.04%)
May 12, 2021	79.82	83.24	79.63	82.37	1,262,773	+1.73(+2.15%)
May 11, 2021	80.32	81.50	79.42	80.64	2,845,576	-0.75(-0.92%)
May 10, 2021	83.00	83.51	81.39	81.39	1,864,953	-1.35(-1.63%)
May 07, 2021	82.49	84.26	82.12	82.74	1,113,248	+0.43(+0.52%)
May 06, 2021	81.21	82.83	80.27	82.31	1,523,926	+1.03(+1.27%)
May 05, 2021	81.76	83.13	81.19	81.28	1,666,070	+0.25(+0.31%)
May 04, 2021	83.49	85.19	80.73	81.03	2,450,886	-4.49(-5.25%)
May 03, 2021	85.40	86.03	84.50	85.52	861,217	+0.14(+0.16%)
Apr 30, 2021	84.50	85.82	84.31	85.38	1,068,500	+0.49(+0.58%)
Apr 29, 2021	84.95	85.15	84.02	84.89	770,137	+0.00(+0.00%)
Apr 28, 2021	84.27	85.26	83.95	84.89	707,331	+0.26(+0.31%)
Apr 27, 2021	86.03	86.34	84.39	84.63	677,153	-0.98(-1.14%)
Apr 26, 2021	85.47	86.22	84.72	85.61	759,804	+0.03(+0.04%)
Apr 23, 2021	84.60	85.70	83.44	85.58	1,081,200	+1.40(+1.66%)
Apr 22, 2021	84.50	84.50	82.85	84.18	1,338,244	-0.54(-0.64%)
Apr 21, 2021	84.46	84.85	83.82	84.72	766,125	+0.15(+0.18%)
Apr 20, 2021	82.90	84.64	82.90	84.57	735,606	+1.90(+2.30%)
Apr 19, 2021	82.79	83.72	81.67	82.67	1,037,163	-0.01(-0.01%)
Apr 16, 2021	83.62	83.87	81.52	82.68	999,100	-0.52(-0.62%)
Apr 15, 2021	82.87	84.17	82.44	83.20	713,994	+0.99(+1.20%)
Apr 14, 2021	80.65	83.21	80.54	82.21	1,040,566	+1.56(+1.93%)
Apr 13, 2021	80.00	81.89	80.00	80.65	1,399,092	+0.78(+0.98%)
Apr 12, 2021	80.64	80.75	78.44	79.87	1,305,131	-0.09(-0.11%)
Apr 09, 2021	80.81	81.27	79.56	79.96	1,329,200	-0.87(-1.08%)
Apr 08, 2021	82.00	82.61	80.14	80.83	1,457,808	-0.55(-0.68%)
Apr 07, 2021	83.51	83.51	81.19	81.38	1,434,267	-1.80(-2.16%)
Apr 06, 2021	83.00	83.89	82.55	83.18	913,614	-0.07(-0.08%)
Apr 05, 2021	82.83	83.41	82.34	83.25	914,360	+0.24(+0.29%)
Apr 01, 2021	81.57	83.13	80.28	83.01	1,135,600	+1.74(+2.14%)
Mar 31, 2021	81.01	82.30	80.47	81.27	1,096,722	+1.04(+1.30%)
Mar 30, 2021	80.61	80.61	78.95	80.23	1,267,311	-0.87(-1.07%)
Mar 29, 2021	81.36	82.23	80.36	81.10	913,563	-0.65(-0.80%)
Mar 26, 2021	79.78	81.85	79.34	81.75	1,105,400	+1.97(+2.47%)
Mar 25, 2021	78.92	79.95	77.39	79.78	1,044,628	+1.30(+1.66%)
Mar 24, 2021	79.36	79.67	77.67	78.48	1,310,433	-1.37(-1.72%)
Mar 23, 2021	81.55	81.75	79.44	79.85	1,695,904	-1.82(-2.23%)
Mar 22, 2021	78.96	82.10	78.96	81.67	2,270,329	+2.30(+2.90%)
Mar 19, 2021	79.73	81.22	78.39	79.37	2,610,600	+1.12(+1.43%)
Mar 18, 2021	79.36	80.04	78.01	78.25	1,263,752	-1.95(-2.43%)
Mar 17, 2021	78.79	81.08	77.78	80.20	1,240,097	-0.08(-0.10%)
Mar 16, 2021	81.38	81.51	79.00	80.28	789,470	-0.37(-0.46%)
Mar 15, 2021	79.49	80.84	78.71	80.65	830,311	+1.64(+2.08%)
Mar 12, 2021	78.84	79.16	77.50	79.01	815,700	-0.47(-0.59%)
Mar 11, 2021	78.91	80.48	78.91	79.48	909,911	+1.13(+1.44%)
Mar 10, 2021	79.70	80.19	77.84	78.35	1,136,472	-0.76(-0.96%)
Mar 09, 2021	79.70	80.87	79.01	79.11	1,290,290	+1.27(+1.63%)
Mar 08, 2021	79.79	80.92	77.70	77.84	1,273,686	-2.42(-3.02%)
Mar 05, 2021	77.60	80.75	76.56	80.26	1,800,400	+2.76(+3.56%)
Mar 04, 2021	75.75	78.90	75.52	77.50	1,792,052	+1.48(+1.95%)
Mar 03, 2021	78.32	78.58	75.55	76.02	1,424,320	-2.54(-3.23%)
Mar 02, 2021	79.15	79.57	78.52	78.56	799,653	-1.07(-1.34%)

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.