Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.80	95.44	92.30	94.14	882,267	+1.57(+1.70%)
May 27, 2021	89.91	93.72	88.06	92.57	1,272,421	+3.00(+3.35%)
May 26, 2021	90.33	91.78	88.74	89.57	965,065	-0.94(-1.04%)
May 25, 2021	87.34	90.65	87.34	90.51	1,332,372	+4.09(+4.73%)
May 24, 2021	87.19	87.57	85.01	86.42	998,189	+0.37(+0.43%)
May 21, 2021	89.05	89.58	86.03	86.05	590,418	-1.98(-2.25%)
May 20, 2021	88.15	89.36	86.16	88.03	945,766	+1.28(+1.48%)
May 19, 2021	86.09	89.49	85.75	86.75	949,453	-3.44(-3.81%)
May 18, 2021	92.16	94.36	89.90	90.19	600,176	-1.62(-1.76%)
May 17, 2021	91.44	92.55	89.01	91.81	789,842	-1.38(-1.48%)
May 14, 2021	89.51	94.53	89.51	93.19	1,683,945	+4.27(+4.80%)
May 13, 2021	89.96	90.99	84.01	88.92	1,147,765	+1.76(+2.02%)
May 12, 2021	87.01	90.32	86.01	87.16	881,140	-3.09(-3.42%)
May 11, 2021	89.60	93.98	87.50	90.25	1,282,203	-0.34(-0.38%)
May 10, 2021	99.25	100.62	90.58	90.59	1,431,661	-11.24(-11.04%)
May 07, 2021	101.15	104.79	100.25	101.83	1,386,284	+5.52(+5.73%)
May 06, 2021	103.05	104.97	93.05	96.31	1,724,711	-8.61(-8.21%)
May 05, 2021	107.80	108.79	104.00	104.92	898,407	-1.92(-1.80%)
May 04, 2021	107.38	108.58	103.12	106.84	943,471	-2.71(-2.47%)
May 03, 2021	111.42	112.48	107.49	109.55	644,153	-0.47(-0.43%)
Apr 30, 2021	108.01	110.97	107.00	110.02	641,800	+0.68(+0.62%)
Apr 29, 2021	114.31	114.31	108.60	109.34	433,667	-3.80(-3.36%)
Apr 28, 2021	113.61	115.89	111.24	113.14	384,981	-1.97(-1.71%)
Apr 27, 2021	116.52	117.54	113.59	115.11	560,924	-0.81(-0.70%)
Apr 26, 2021	112.12	116.33	110.65	115.92	464,108	+4.13(+3.69%)
Apr 23, 2021	107.54	112.32	106.78	111.79	796,000	+4.85(+4.54%)
Apr 22, 2021	110.00	111.50	106.19	106.94	1,000,854	-2.67(-2.44%)
Apr 21, 2021	103.49	109.65	102.65	109.61	530,289	+5.55(+5.33%)
Apr 20, 2021	104.75	106.04	101.54	104.06	531,451	-0.86(-0.82%)
Apr 19, 2021	105.20	107.70	102.76	104.92	860,611	-2.03(-1.89%)
Apr 16, 2021	106.49	107.15	103.80	106.95	1,258,600	+0.60(+0.56%)
Apr 15, 2021	101.89	106.85	101.24	106.35	663,821	+5.11(+5.05%)
Apr 14, 2021	108.53	110.00	100.82	101.24	579,176	-6.08(-5.67%)
Apr 13, 2021	104.65	107.75	103.03	107.32	1,029,597	+3.57(+3.44%)
Apr 12, 2021	104.50	105.91	99.06	103.75	617,774	-1.23(-1.17%)
Apr 09, 2021	104.87	105.95	102.91	104.98	383,900	-0.73(-0.69%)
Apr 08, 2021	102.51	106.61	102.51	105.71	821,718	+4.29(+4.23%)
Apr 07, 2021	104.67	105.19	100.58	101.42	468,482	-3.41(-3.25%)
Apr 06, 2021	105.22	108.07	103.77	104.83	510,276	-1.16(-1.09%)
Apr 05, 2021	104.09	106.34	103.00	105.99	690,433	+3.07(+2.98%)
Apr 01, 2021	102.53	106.18	101.12	102.92	522,400	+1.38(+1.36%)
Mar 31, 2021	98.14	103.23	98.14	101.54	1,330,645	+4.39(+4.52%)
Mar 30, 2021	90.22	97.98	90.01	97.15	901,770	+5.68(+6.21%)
Mar 29, 2021	83.98	94.35	83.19	91.47	1,343,234	-2.17(-2.32%)
Mar 26, 2021	95.80	95.80	90.41	93.64	748,900	-1.34(-1.41%)
Mar 25, 2021	93.21	98.49	90.94	94.98	1,016,369	-1.63(-1.69%)
Mar 24, 2021	101.95	102.01	96.42	96.61	888,267	-3.74(-3.73%)
Mar 23, 2021	101.69	103.79	99.54	100.35	533,352	-3.96(-3.80%)
Mar 22, 2021	105.04	106.25	103.04	104.31	446,498	+0.99(+0.96%)
Mar 19, 2021	98.70	104.49	98.47	103.32	2,031,400	+4.48(+4.53%)
Mar 18, 2021	104.98	104.98	98.80	98.84	542,565	-7.16(-6.75%)
Mar 17, 2021	101.72	106.71	99.43	106.00	737,526	+1.81(+1.74%)
Mar 16, 2021	110.23	111.19	102.45	104.19	543,877	-4.87(-4.47%)
Mar 15, 2021	104.10	109.27	103.28	109.06	429,506	+5.02(+4.83%)
Mar 12, 2021	100.87	104.28	99.38	104.04	1,083,400	+0.06(+0.06%)
Mar 11, 2021	104.83	104.83	100.05	103.98	1,615,791	+5.27(+5.34%)
Mar 10, 2021	97.00	104.90	95.93	98.71	941,977	-0.59(-0.59%)
Mar 09, 2021	95.43	102.75	95.20	99.30	1,284,698	+6.03(+6.47%)
Mar 08, 2021	102.45	103.72	92.79	93.27	940,702	-9.72(-9.44%)
Mar 05, 2021	104.18	104.18	92.94	102.99	1,382,600	+0.84(+0.82%)
Mar 04, 2021	105.84	109.60	101.15	102.15	1,799,641	-6.55(-6.03%)
Mar 03, 2021	119.82	119.99	107.82	108.70	961,785	-9.32(-7.90%)
Mar 02, 2021	123.28	124.86	117.81	118.02	782,342	-5.47(-4.43%)

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.