Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.08	100.82	97.13	97.40	2,769,742	-4.30(-4.22%)
Apr 28, 2022	100.00	102.00	98.96	101.69	2,433,689	+2.85(+2.88%)
Apr 27, 2022	100.28	100.52	97.97	98.84	2,712,598	-1.74(-1.73%)
Apr 26, 2022	101.80	102.69	100.52	100.58	2,483,494	-2.52(-2.44%)
Apr 25, 2022	100.72	103.36	99.54	103.10	2,815,197	+2.10(+2.08%)
Apr 22, 2022	103.43	103.88	100.83	101.00	2,489,326	-3.63(-3.47%)
Apr 21, 2022	106.81	107.79	104.23	104.63	2,598,691	-1.20(-1.13%)
Apr 20, 2022	105.35	106.75	105.24	105.83	2,123,230	+1.02(+0.98%)
Apr 19, 2022	101.90	105.28	101.84	104.81	3,104,135	+2.80(+2.75%)
Apr 18, 2022	99.97	102.52	99.87	102.00	3,042,106	+1.38(+1.37%)
Apr 14, 2022	100.26	102.20	100.26	100.63	2,218,569	+0.15(+0.15%)
Apr 13, 2022	100.08	101.58	100.02	100.48	2,356,254	+0.72(+0.72%)
Apr 12, 2022	97.87	101.06	97.87	99.76	4,943,292	+2.42(+2.49%)
Apr 11, 2022	96.80	100.06	96.66	97.34	4,091,731	+2.80(+2.96%)
Apr 08, 2022	92.92	95.97	92.85	94.54	2,788,752	+1.45(+1.56%)
Apr 07, 2022	91.02	93.54	89.99	93.08	2,879,636	+1.13(+1.23%)
Apr 06, 2022	89.23	92.85	88.90	91.95	3,438,551	+1.02(+1.12%)
Apr 05, 2022	90.01	91.84	88.81	90.93	2,511,630	-0.02(-0.02%)
Apr 04, 2022	88.82	91.31	88.16	90.95	2,475,682	+2.50(+2.83%)
Apr 01, 2022	89.17	89.30	87.81	88.45	2,213,338	+0.15(+0.17%)
Mar 31, 2022	89.98	90.59	88.25	88.31	2,999,228	-2.10(-2.32%)
Mar 30, 2022	92.29	92.57	90.25	90.41	2,241,404	-2.87(-3.08%)
Mar 29, 2022	90.96	93.65	90.92	93.28	2,527,235	+3.89(+4.36%)
Mar 28, 2022	88.18	89.39	87.27	89.38	1,533,009	+1.31(+1.49%)
Mar 25, 2022	89.11	89.36	86.52	88.07	2,339,889	-0.20(-0.22%)
Mar 24, 2022	88.20	88.56	87.03	88.27	1,781,933	+0.66(+0.76%)
Mar 23, 2022	88.82	88.90	86.82	87.60	2,928,533	-1.89(-2.12%)
Mar 22, 2022	89.71	91.16	88.93	89.50	2,060,876	+0.60(+0.67%)
Mar 21, 2022	91.60	92.00	88.29	88.90	2,146,293	-2.21(-2.42%)
Mar 18, 2022	89.21	91.25	88.61	91.11	4,572,226	+1.09(+1.21%)
Mar 17, 2022	88.19	90.39	87.91	90.02	2,527,633	+0.85(+0.95%)
Mar 16, 2022	86.51	89.18	86.30	89.17	3,458,925	+3.79(+4.44%)
Mar 15, 2022	85.38	86.47	84.02	85.38	2,810,888	+1.66(+1.98%)
Mar 14, 2022	86.19	86.62	83.54	83.72	2,113,501	-1.65(-1.93%)
Mar 11, 2022	88.24	88.62	85.21	85.37	2,290,620	-1.79(-2.05%)
Mar 10, 2022	84.67	87.35	83.96	87.16	2,297,707	+1.00(+1.16%)
Mar 09, 2022	85.87	86.86	84.27	86.16	3,585,321	+2.64(+3.16%)
Mar 08, 2022	83.15	86.32	82.14	83.52	3,248,189	+0.72(+0.87%)
Mar 07, 2022	87.29	87.49	82.77	82.80	4,771,880	-4.20(-4.83%)
Mar 04, 2022	90.16	90.50	86.45	87.00	4,469,750	-3.98(-4.37%)
Mar 03, 2022	92.34	92.34	89.65	90.98	3,357,793	-1.43(-1.55%)
Mar 02, 2022	92.57	94.95	91.51	92.41	5,630,388	+5.30(+6.09%)
Mar 01, 2022	88.52	89.42	86.54	87.11	4,111,618	-1.79(-2.01%)
Feb 28, 2022	88.72	89.46	87.76	88.90	3,266,662	-1.30(-1.45%)
Feb 25, 2022	88.52	90.43	88.29	90.20	2,595,837	+2.03(+2.31%)
Feb 24, 2022	84.36	88.32	83.80	88.17	4,399,351	+2.55(+2.98%)
Feb 23, 2022	87.09	87.85	84.17	85.62	5,421,889	-4.11(-4.58%)
Feb 22, 2022	90.78	92.91	89.40	89.73	3,459,030	-1.20(-1.32%)
Feb 18, 2022				90.92	0	+1.67(+1.87%)
Feb 17, 2022	91.81	93.01	88.86	89.25	3,188,428	-3.84(-4.13%)
Feb 16, 2022	93.17	93.90	91.88	93.09	2,499,751	-0.48(-0.51%)
Feb 15, 2022	93.00	93.95	92.35	93.57	2,637,087	+1.87(+2.04%)
Feb 14, 2022	92.32	93.08	90.79	91.70	2,385,354	+0.00(+0.00%)
Feb 11, 2022	93.86	94.39	91.38	91.70	2,249,028	-2.24(-2.38%)
Feb 10, 2022	91.75	95.34	91.75	93.94	2,539,207	-0.83(-0.87%)
Feb 09, 2022	94.24	95.29	93.93	94.77	2,906,291	+1.89(+2.03%)
Feb 08, 2022	91.23	93.53	90.60	92.88	2,222,099	+2.07(+2.28%)
Feb 07, 2022	91.97	92.50	90.44	90.81	2,586,829	-0.79(-0.86%)
Feb 04, 2022	90.96	92.28	89.59	91.59	3,719,155	-0.21(-0.23%)
Feb 03, 2022	94.38		91.72	91.81	3,142,783	-2.87(-3.03%)
Feb 02, 2022	96.28	96.70	93.98	94.68	3,049,024	-1.18(-1.23%)
Feb 01, 2022	95.58	96.43	94.86	95.86	3,867,524	+0.77(+0.81%)
Jan 31, 2022	92.52	95.28		95.09	2,972,464	+1.93(+2.07%)
Jan 28, 2022	91.78	93.22	90.03	93.16	4,305,103	+0.88(+0.95%)
Jan 27, 2022	93.75	95.15	91.85	92.28	2,276,696	+0.11(+0.12%)
Jan 26, 2022	94.63	96.61	91.44	92.18	3,212,431	-1.80(-1.91%)
Jan 25, 2022	93.30	95.14	91.72	93.98	3,224,747	-1.60(-1.67%)
Jan 24, 2022	91.05	95.77	90.41	95.57	4,704,043	+2.74(+2.96%)
Jan 21, 2022	94.83	95.99	92.46	92.83	3,172,678	-1.95(-2.05%)
Jan 20, 2022	96.71	98.11	94.50	94.78	2,446,505	-1.56(-1.62%)
Jan 19, 2022	97.24	98.18	96.17	96.33	2,177,424	-0.18(-0.18%)
Jan 18, 2022	98.23	98.39	96.10	96.51	4,218,167	-2.99(-3.00%)
Jan 14, 2022				99.49	0	-2.38(-2.34%)
Jan 13, 2022	102.86	103.43	101.60	101.88	2,010,479	-0.69(-0.67%)
Jan 12, 2022	104.68	105.70	101.71	102.57	2,324,184	-1.45(-1.39%)
Jan 11, 2022	100.16	104.15	99.89	104.02	2,719,183	+3.71(+3.69%)
Jan 10, 2022	101.48	101.58	98.19	100.31	4,211,130	-1.82(-1.78%)
Jan 07, 2022	105.70	105.70	102.04	102.13	3,083,228	-4.33(-4.07%)
Jan 06, 2022	107.39	107.61	105.35	106.46	1,896,094	-0.21(-0.20%)
Jan 05, 2022	110.24	110.67	106.61	106.67	2,410,478	-3.41(-3.09%)
Jan 04, 2022	110.71	111.54	109.73	110.08	2,336,943	+0.04(+0.04%)
Jan 03, 2022	110.16	112.08	109.82	110.04	1,843,446	-1.13(-1.01%)
Dec 31, 2021	111.16	111.96	110.67	111.17	1,166,644	+0.01(+0.01%)
Dec 30, 2021	110.32	111.80	110.31	111.16	884,193	+0.93(+0.85%)
Dec 29, 2021	109.17	110.89	109.17	110.22	1,438,759	+1.12(+1.03%)
Dec 28, 2021	108.92	110.31	108.79	109.10	1,171,632	-0.20(-0.19%)
Dec 27, 2021	107.61	110.05	107.37	109.31	1,702,541	+2.15(+2.01%)
Dec 23, 2021	106.52	107.80	105.89	107.16	1,220,637	+1.10(+1.04%)
Dec 22, 2021	105.74	106.46	104.83	106.06	1,331,287	+0.47(+0.44%)
Dec 21, 2021	103.86	105.70	103.01	105.59	1,550,993	+2.62(+2.54%)
Dec 20, 2021	103.88	105.12	100.79	102.98	2,053,344	-2.15(-2.04%)
Dec 17, 2021	105.86	107.09	104.18	105.12	3,647,725	-1.17(-1.10%)
Dec 16, 2021	108.18	108.49	105.95	106.29	1,814,939	+0.44(+0.41%)
Dec 15, 2021	105.89	106.70	103.23	105.86	1,721,754	-0.76(-0.71%)
Dec 14, 2021	106.03	108.82	105.84	106.61	1,829,416	-0.08(-0.07%)
Dec 13, 2021	109.30	109.88	106.10	106.69	1,658,884	-3.09(-2.82%)
Dec 10, 2021	110.18	110.70	108.63	109.78	1,584,552	+0.32(+0.29%)
Dec 09, 2021	109.45	110.55	108.93	109.46	1,227,976	-0.58(-0.53%)
Dec 08, 2021	110.83	111.32	109.15	110.05	2,331,247	+0.03(+0.03%)
Dec 07, 2021	107.46	111.08	107.23	110.02	2,228,011	+0.41(+0.37%)
Dec 06, 2021	108.69	111.03	108.31	109.61	1,744,881	+2.70(+2.53%)
Dec 03, 2021	107.47	108.02	105.51	106.91	1,771,830	-0.36(-0.33%)
Dec 02, 2021	103.13	108.23	103.13	107.27	2,469,956	+5.52(+5.43%)
Dec 01, 2021	107.68	108.62	101.67	101.75	1,952,904	-4.09(-3.87%)
Nov 30, 2021	107.59	107.69	105.02	105.84	3,186,705	-2.49(-2.30%)
Nov 29, 2021	108.75	109.45	106.74	108.34	2,084,998	+1.60(+1.50%)
Nov 26, 2021	108.86	109.07	106.02	106.74	2,108,560	-5.34(-4.76%)
Nov 24, 2021	110.72	112.14	109.92	112.07	1,594,409	+0.08(+0.07%)
Nov 23, 2021	107.30	112.35	107.02	111.99	2,808,240	+1.58(+1.43%)
Nov 22, 2021	110.41	111.00	106.52	110.41	3,174,806	+0.99(+0.90%)
Nov 19, 2021	111.66	113.36	107.62	109.42	6,869,619	-6.54(-5.64%)
Nov 18, 2021	113.74	116.29	115.45	115.96	5,073,488	+2.91(+2.57%)
Nov 17, 2021	116.22	119.69	112.45	113.05	4,098,030	+1.46(+1.30%)
Nov 16, 2021	112.45	112.80	110.88	111.60	2,155,614	-0.42(-0.37%)
Nov 15, 2021	113.47	114.46	111.61	112.01	1,784,800	-0.05(-0.04%)
Nov 12, 2021	112.58	113.03	111.27	112.06	1,341,467	+0.03(+0.03%)
Nov 11, 2021	113.28	114.12	111.86	112.03	2,370,021	-3.11(-2.70%)
Nov 10, 2021	115.83		115.04	115.14	1,240,604	-0.58(-0.50%)
Nov 09, 2021	115.15	116.46	114.92	115.72	1,471,600	+0.63(+0.55%)
Nov 08, 2021	116.38	116.53	113.95	115.09	1,457,533	-1.00(-0.86%)
Nov 05, 2021	114.86	117.01	114.86	116.09	1,542,490	+2.00(+1.75%)
Nov 04, 2021	113.99	114.80	113.42	114.09	1,131,199	+0.25(+0.22%)
Nov 03, 2021	111.05	113.95	111.05	113.84	1,398,321	+2.71(+2.44%)
Nov 02, 2021	111.52	112.54	109.72	111.13	1,717,706	+0.51(+0.46%)
Nov 01, 2021	109.69	111.71	110.73	110.62	1,528,314	+0.79(+0.72%)
Oct 29, 2021	109.61	110.11	108.98	109.83	1,986,403	+0.22(+0.20%)
Oct 28, 2021	108.15	110.33	107.53	109.61	3,401,861	+2.24(+2.09%)
Oct 27, 2021	110.47	110.69	107.27	107.37	1,812,920	-3.11(-2.81%)
Oct 26, 2021	110.00			110.47	2,119,938	+0.72(+0.65%)
Oct 25, 2021	107.70	109.87	107.53	109.75	1,740,797	+2.65(+2.47%)
Oct 22, 2021	107.68	107.71	106.57	107.10	740,485	-0.31(-0.29%)
Oct 21, 2021	106.29	107.51	106.29	107.42	826,376	+1.45(+1.36%)
Oct 20, 2021	105.58	107.44	105.44	105.97	1,298,365	+0.54(+0.52%)
Oct 19, 2021	106.66	106.66	104.87	105.43	1,189,344	-0.81(-0.77%)
Oct 18, 2021	104.85	106.46	103.87	106.24	1,394,597	+0.77(+0.73%)
Oct 15, 2021	105.90	106.46	105.03	105.47	1,425,579	+0.60(+0.57%)
Oct 14, 2021	102.57	105.60	102.49	104.87	1,385,493	+1.41(+1.36%)
Oct 13, 2021	103.99	104.41	102.96	103.47	1,360,552	+0.43(+0.41%)
Oct 12, 2021	102.92	103.97	102.63	103.04	1,198,230	+0.64(+0.63%)
Oct 11, 2021	104.47	105.18	102.36	102.40	1,481,117	-2.23(-2.13%)
Oct 08, 2021	105.12	105.69	104.05	104.63	1,597,079	-0.07(-0.06%)
Oct 07, 2021	104.17	106.26	103.85	104.70	1,818,398	+1.97(+1.92%)
Oct 06, 2021	104.47	104.73	101.79	102.73	3,335,000	-2.37(-2.25%)
Oct 05, 2021	106.64	107.22	104.91	105.10	2,925,548	-1.83(-1.72%)
Oct 04, 2021	107.69	109.09	106.58	106.93	1,625,555	-0.85(-0.79%)
Oct 01, 2021	106.31	108.84	105.74	107.78	2,715,136	+2.17(+2.06%)
Sep 30, 2021	110.03	110.74	105.24	105.61	3,307,195	-5.94(-5.32%)
Sep 29, 2021	111.94	113.05	111.07	111.55	1,014,790	+0.41(+0.37%)
Sep 28, 2021	112.27	112.77	110.00	111.14	1,422,488	-1.99(-1.76%)
Sep 27, 2021	112.31	115.10	112.31	113.13	1,272,511	+0.59(+0.53%)
Sep 24, 2021	111.36	112.75	111.21	112.54	1,133,113	+0.42(+0.37%)
Sep 23, 2021	110.83	113.97	110.83	112.12	1,280,540	+1.33(+1.20%)
Sep 22, 2021	111.69	112.34	110.67	110.79	1,068,129	+0.33(+0.30%)
Sep 21, 2021	110.65	111.98	110.04	110.46	1,609,809	+0.70(+0.64%)
Sep 20, 2021	109.97	111.05	108.30	109.76	1,396,711	-1.44(-1.30%)
Sep 17, 2021	110.80	112.33	110.42	111.21	2,881,007	+0.94(+0.85%)
Sep 16, 2021	109.86	110.81	109.59	110.27	2,093,485	+0.72(+0.66%)
Sep 15, 2021	108.59	109.67	108.12	109.55	1,602,566	+0.48(+0.44%)
Sep 14, 2021	111.08	111.13	108.77	109.07	1,721,798	-1.10(-0.99%)
Sep 13, 2021	110.50	111.16	109.63	110.17	1,370,883	+0.72(+0.66%)
Sep 10, 2021	111.33	111.61	109.38	109.45	1,344,832	-1.42(-1.28%)
Sep 09, 2021	110.97	112.64	110.75	110.87	1,381,419	+0.02(+0.02%)
Sep 08, 2021	111.33	111.47	109.79	110.85	2,050,564	-0.26(-0.24%)
Sep 07, 2021	111.42	111.70	110.34	111.11	2,196,109	-0.83(-0.75%)
Sep 03, 2021	112.46	113.09	111.77	111.95	1,281,803	-1.26(-1.11%)
Sep 02, 2021	113.58	113.94	112.95	113.20	1,375,768	-0.55(-0.49%)
Sep 01, 2021	114.82	114.94	112.91	113.75	1,562,304	-0.84(-0.73%)
Aug 31, 2021	114.50	114.87	113.75	114.60	2,025,451	-0.08(-0.07%)
Aug 30, 2021	115.39	115.83	114.03	114.67	1,354,416	-0.40(-0.35%)
Aug 27, 2021	115.37	116.40	114.40	115.07	2,201,459	-0.35(-0.30%)
Aug 26, 2021	118.82	118.92	114.61	115.42	2,479,984	-4.58(-3.82%)
Aug 25, 2021	119.48	120.38	118.18	120.00	1,739,008	+0.18(+0.15%)
Aug 24, 2021	120.94	121.59	119.50	119.81	2,473,126	-0.64(-0.53%)
Aug 23, 2021	119.79	121.68	119.43	120.45	1,786,007	+1.29(+1.08%)
Aug 20, 2021	117.96	119.60	115.10	119.16	5,078,212	-3.35(-2.73%)
Aug 19, 2021	119.09	122.78	118.55	122.51	2,676,166	+2.45(+2.04%)
Aug 18, 2021	116.96	121.65	116.01	120.06	2,610,811	+3.19(+2.73%)
Aug 17, 2021	119.66	120.06	116.25	116.88	1,900,343	-3.91(-3.24%)
Aug 16, 2021	120.64	120.90	118.77	120.79	1,171,218	+0.14(+0.11%)
Aug 13, 2021	121.42	121.67	120.24	120.66	1,352,139	-0.75(-0.61%)
Aug 12, 2021	122.94	123.25	120.51	121.40	1,111,875	-1.76(-1.43%)
Aug 11, 2021	122.13	123.24	121.37	123.16	1,484,004	+1.45(+1.19%)
Aug 10, 2021	117.89	122.34	117.48	121.71	1,689,673	+4.15(+3.53%)
Aug 09, 2021	118.59	118.86	116.84	117.56	1,116,122	-1.58(-1.32%)
Aug 06, 2021	117.12	119.21	116.98	119.14	1,460,974	+2.34(+2.01%)
Aug 05, 2021	115.75	117.43	115.34	116.79	1,348,886	+1.91(+1.66%)
Aug 04, 2021	117.75	117.87	114.81	114.89	1,513,461	-3.19(-2.70%)
Aug 03, 2021	117.71	118.15	115.28	118.08	1,196,196	+0.96(+0.82%)
Aug 02, 2021	119.40	119.69	116.84	117.12	936,919	-1.67(-1.40%)
Jul 30, 2021	118.13	121.30	117.76	118.79	1,237,526	+0.15(+0.12%)
Jul 29, 2021	117.45	119.98	117.45	118.64	1,204,665	+1.35(+1.16%)
Jul 28, 2021	117.69	118.60	116.88	117.29	1,160,370	-0.43(-0.37%)
Jul 27, 2021	118.42	119.30	116.99	117.72	2,221,837	-0.74(-0.62%)
Jul 26, 2021	117.62	118.52	116.66	118.46	1,235,457	+0.69(+0.58%)
Jul 23, 2021	118.13	118.68	117.09	117.77	994,043	+0.47(+0.40%)
Jul 22, 2021	117.80	117.83	116.48	117.31	1,059,647	-0.44(-0.37%)
Jul 21, 2021	115.14	117.95	115.14	117.74	1,907,044	+2.96(+2.58%)
Jul 20, 2021	111.92	115.49	110.81	114.78	2,050,438	+2.95(+2.64%)
Jul 19, 2021	113.67	114.07	110.72	111.83	2,176,327	-3.82(-3.31%)
Jul 16, 2021	120.09	120.53	115.46	115.65	2,270,674	-4.08(-3.40%)
Jul 15, 2021	119.36	120.26	118.75	119.73	1,535,679	-1.15(-0.95%)
Jul 14, 2021	119.45	121.48	119.28	120.88	1,333,315	+2.15(+1.81%)
Jul 13, 2021	119.98	120.31	118.53	118.73	1,216,273	-1.38(-1.15%)
Jul 12, 2021	119.95	120.63	119.28	120.11	1,114,980	-0.65(-0.54%)
Jul 09, 2021	118.67	120.81	118.67	120.76	1,459,671	+3.00(+2.55%)
Jul 08, 2021	118.76	119.35	116.30	117.76	1,697,851	-2.34(-1.95%)
Jul 07, 2021	122.97	123.48	119.57	120.10	1,634,063	-2.35(-1.92%)
Jul 06, 2021	122.56	122.69	120.61	122.45	2,527,434	+0.30(+0.25%)
Jul 02, 2021	121.11	122.45	120.81	122.16	1,260,889	+1.18(+0.98%)
Jul 01, 2021	120.02	121.33	120.02	120.97	1,549,111	+0.96(+0.80%)
Jun 30, 2021	118.52	120.43	118.14	120.02	1,851,985	+1.78(+1.51%)
Jun 29, 2021	118.27	118.89	117.88	118.23	1,291,375	+0.37(+0.31%)
Jun 28, 2021	119.49	119.49	117.20	117.87	1,313,243	-1.73(-1.45%)
Jun 25, 2021	120.10	121.03	119.12	119.60	3,248,038	+0.39(+0.32%)
Jun 24, 2021	118.09	119.46	117.61	119.21	1,707,468	+2.22(+1.89%)
Jun 23, 2021	116.14	117.66	115.81	117.00	1,334,358	+0.46(+0.40%)
Jun 22, 2021	115.46	117.01	114.73	116.53	1,623,657	+0.96(+0.83%)
Jun 21, 2021	112.25	115.65	112.25	115.57	2,339,618	+4.02(+3.60%)
Jun 18, 2021	112.92	113.35	110.88	111.56	4,286,191	-2.87(-2.51%)
Jun 17, 2021	115.23	115.48	112.84	114.43	3,858,402	-0.73(-0.63%)
Jun 16, 2021	115.29	115.74	113.91	115.16	2,503,910	+0.24(+0.21%)
Jun 15, 2021	115.55	115.97	114.04	114.92	2,188,252	-0.47(-0.41%)
Jun 14, 2021	116.31	117.16	114.54	115.39	1,917,816	-0.83(-0.72%)
Jun 11, 2021	115.32	116.23	114.47	116.22	3,571,120	+2.04(+1.79%)
Jun 10, 2021	115.63	116.22	113.66	114.18	4,863,816	-2.05(-1.77%)
Jun 09, 2021	117.00	117.03	115.43	116.23	1,793,173	-0.17(-0.15%)
Jun 08, 2021	116.50	117.21	115.87	116.41	1,858,688	+1.02(+0.88%)
Jun 07, 2021	115.23	115.87	114.29	115.39	2,147,584	+0.03(+0.03%)
Jun 04, 2021	116.28	116.59	114.10	115.36	2,143,131	-0.01(-0.01%)
Jun 03, 2021	115.86	116.71	113.77	115.36	2,466,532	-1.46(-1.25%)
Jun 02, 2021	118.56	118.86	116.48	116.82	2,165,349	-1.91(-1.61%)
Jun 01, 2021	121.69	122.75	118.25	118.73	2,053,346	-3.30(-2.71%)
May 28, 2021	122.59	122.81	120.44	122.04	2,117,879	+0.70(+0.58%)
May 27, 2021	121.70	121.93	119.75	121.33	4,711,876	-0.46(-0.38%)
May 26, 2021	120.02	121.89	119.74	121.80	1,983,892	+2.19(+1.83%)
May 25, 2021	120.25	120.25	118.06	119.60	2,771,469	+0.35(+0.29%)
May 24, 2021	119.63	120.30	118.75	119.26	2,582,470	+0.25(+0.21%)
May 21, 2021	120.44	121.39	117.60	119.01	3,816,542	+0.74(+0.63%)
May 20, 2021	120.34	121.58	117.43	118.26	3,887,811	-2.57(-2.13%)
May 19, 2021	118.88	121.20	116.34	120.83	4,086,951	+0.32(+0.26%)
May 18, 2021	124.16	124.69	119.89	120.51	3,717,721	-3.49(-2.81%)
May 17, 2021	124.70	125.28	123.16	124.00	2,574,776	-2.01(-1.59%)
May 14, 2021	122.30	126.71	121.95	126.01	1,546,864	+4.60(+3.79%)
May 13, 2021	120.58	122.80	119.73	121.41	1,341,991	+1.59(+1.33%)
May 12, 2021	123.33	124.01	119.26	119.82	2,040,587	-4.86(-3.89%)
May 11, 2021	125.01	125.70	121.99	124.67	1,466,432	-1.78(-1.41%)
May 10, 2021	129.00	129.59	126.36	126.45	1,271,472	-1.93(-1.50%)
May 07, 2021	124.13	128.73	123.95	128.38	1,489,421	+3.77(+3.02%)
May 06, 2021	124.80	125.33	123.31	124.62	1,702,161	+0.33(+0.26%)
May 05, 2021	127.65	128.40	123.94	124.29	2,274,932	-3.16(-2.48%)
May 04, 2021	126.63	127.50	125.51	127.44	1,898,968	-0.14(-0.11%)

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.