Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.68	112.84	112.66	112.66	4,205	+0.04(+0.03%)
May 27, 2021	112.67	112.67	112.53	112.62	3,785	-0.16(-0.14%)
May 26, 2021	112.81	112.94	112.71	112.78	4,896	-0.05(-0.05%)
May 25, 2021	112.70	112.83	112.62	112.83	10,415	+0.31(+0.27%)
May 24, 2021	112.51	112.57	112.46	112.52	2,324	+0.24(+0.21%)
May 21, 2021	112.37	112.37	112.25	112.29	1,996	+0.04(+0.03%)
May 20, 2021	112.09	112.27	112.09	112.25	5,762	+0.34(+0.30%)
May 19, 2021	112.13	112.13	111.65	111.91	2,404,418	-0.14(-0.12%)
May 18, 2021	112.13	112.13	111.96	112.04	8,868	-0.14(-0.13%)
May 17, 2021	112.01	112.29	112.01	112.19	6,559	+0.01(+0.01%)
May 14, 2021	112.22	112.29	112.07	112.17	9,186	+0.24(+0.21%)
May 13, 2021	111.91	111.99	111.87	111.94	6,321	+0.20(+0.18%)
May 12, 2021	111.93	111.93	111.66	111.74	7,574	-0.46(-0.41%)
May 11, 2021	112.26	112.29	112.14	112.20	40,319	-0.21(-0.19%)
May 10, 2021	112.64	112.64	112.41	112.42	6,284	-0.28(-0.25%)
May 07, 2021	112.83	113.08	112.62	112.70	5,875	-0.01(-0.01%)
May 06, 2021	112.55	112.80	112.55	112.71	4,454	+0.13(+0.11%)
May 05, 2021	112.47	112.66	112.22	112.58	13,997	+0.08(+0.07%)
May 04, 2021	112.68	112.68	112.50	112.50	5,028	+0.04(+0.04%)
May 03, 2021	112.54	112.54	112.35	112.46	7,021	+0.18(+0.16%)
Apr 30, 2021	112.10	112.37	112.10	112.28	8,937	+0.09(+0.08%)
Apr 29, 2021	111.96	112.18	111.96	112.18	9,260	-0.12(-0.11%)
Apr 28, 2021	112.13	112.30	112.03	112.30	10,149	+0.10(+0.09%)
Apr 27, 2021	112.45	112.54	112.20	112.20	15,516	-0.38(-0.34%)
Apr 26, 2021	112.59	112.65	112.54	112.58	5,459	+0.01(+0.01%)
Apr 23, 2021	112.53	112.69	112.50	112.57	10,445	+0.00(+0.00%)
Apr 22, 2021	112.43	112.63	112.43	112.57	7,172	+0.06(+0.05%)
Apr 21, 2021	112.43	112.52	112.37	112.52	12,451	+0.09(+0.08%)
Apr 20, 2021	112.22	112.51	112.19	112.43	7,932	+0.21(+0.19%)
Apr 19, 2021	112.14	112.28	112.14	112.22	11,910	-0.20(-0.18%)
Apr 16, 2021	112.49	112.54	112.39	112.42	6,891	-0.30(-0.27%)
Apr 15, 2021	112.50	112.92	112.50	112.72	7,976	+0.59(+0.53%)
Apr 14, 2021	111.95	112.20	111.95	112.13	9,114	-0.08(-0.07%)
Apr 13, 2021	111.93	112.30	111.93	112.21	11,532	+0.32(+0.28%)
Apr 12, 2021	111.89	112.01	111.82	111.90	10,659	-0.12(-0.11%)
Apr 09, 2021	112.02	112.18	111.92	112.02	5,814	-0.14(-0.12%)
Apr 08, 2021	111.98	112.16	111.98	112.16	7,762	+0.25(+0.22%)
Apr 07, 2021	112.00	112.17	111.90	111.91	11,598	-0.07(-0.06%)
Apr 06, 2021	111.78	112.04	111.76	111.97	12,061	+0.38(+0.34%)
Apr 05, 2021	111.60	111.67	111.52	111.60	6,632	-0.25(-0.22%)
Apr 01, 2021	111.56	111.95	111.56	111.85	25,412	+0.58(+0.52%)
Mar 31, 2021	111.48	111.53	111.21	111.27	8,891	-0.18(-0.16%)
Mar 30, 2021	111.26	111.50	111.05	111.45	21,694	+0.20(+0.18%)
Mar 29, 2021	111.54	111.54	111.19	111.24	1,177,689	-0.32(-0.28%)
Mar 26, 2021	111.65	111.77	111.50	111.56	4,419	-0.22(-0.20%)
Mar 25, 2021	111.77	111.78	111.58	111.78	4,607	+0.01(+0.01%)
Mar 24, 2021	111.56	111.83	111.48	111.77	10,768	+0.10(+0.09%)
Mar 23, 2021	111.55	111.66	111.41	111.66	5,490	+0.33(+0.30%)
Mar 22, 2021	111.23	111.45	111.22	111.33	4,138	+0.40(+0.36%)
Mar 19, 2021	111.07	111.07	110.87	110.93	6,035	+0.02(+0.02%)
Mar 18, 2021	110.53	110.92	110.53	110.91	8,227	-0.41(-0.37%)
Mar 17, 2021	111.15	111.31	110.99	111.31	7,259	-0.04(-0.03%)
Mar 16, 2021	111.50	111.56	111.20	111.35	11,778	-0.08(-0.07%)
Mar 15, 2021	111.19	111.51	111.19	111.43	16,638	+0.17(+0.15%)
Mar 12, 2021	111.25	111.40	111.18	111.26	11,748	-0.77(-0.69%)
Mar 11, 2021	111.95	112.17	111.90	112.03	35,716	-0.13(-0.12%)
Mar 10, 2021	111.70	112.16	111.63	112.16	20,823	+0.53(+0.47%)
Mar 09, 2021	111.60	112.03	111.31	111.63	4,030	+0.11(+0.10%)
Mar 08, 2021	111.64	111.95	111.23	111.52	37,412	-0.14(-0.13%)
Mar 05, 2021	111.64	112.18	111.47	111.66	7,544	-0.16(-0.14%)
Mar 04, 2021	111.99	112.39	111.63	111.82	10,092	-0.64(-0.56%)
Mar 03, 2021	112.45	112.71	112.37	112.46	11,428	-0.37(-0.33%)
Mar 02, 2021	112.71	112.96	112.69	112.82	8,246	+0.04(+0.04%)

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.