Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	169.08	169.50	168.84	168.94	20,169	+0.02(+0.01%)
May 27, 2021	169.19	169.78	168.69	168.92	11,501	+0.42(+0.25%)
May 26, 2021	167.62	168.73	167.35	168.50	16,815	+1.53(+0.92%)
May 25, 2021	167.68	167.68	166.43	166.97	23,891	-0.01(-0.01%)
May 24, 2021	166.11	167.63	165.68	166.97	12,710	+1.59(+0.96%)
May 21, 2021	166.81	166.84	165.38	165.38	5,891	-0.17(-0.10%)
May 20, 2021	163.95	165.77	163.95	165.55	11,003	+2.26(+1.38%)
May 19, 2021	162.56	163.36	161.99	163.29	12,633	-1.39(-0.85%)
May 18, 2021	165.40	166.06	164.58	164.69	8,216	-0.83(-0.50%)
May 17, 2021	165.70	166.07	165.07	165.52	8,005	-0.97(-0.58%)
May 14, 2021	165.54	166.54	165.54	166.49	9,697	+2.14(+1.30%)
May 13, 2021	164.02	165.07	163.71	164.35	18,936	+1.04(+0.64%)
May 12, 2021	165.91	166.40	163.05	163.31	19,405	-3.91(-2.34%)
May 11, 2021	167.09	167.78	166.17	167.23	11,777	-1.74(-1.03%)
May 10, 2021	170.99	171.07	168.97	168.97	14,736	-1.68(-0.99%)
May 07, 2021	169.56	170.76	169.56	170.65	10,228	+1.47(+0.87%)
May 06, 2021	168.60	169.18	168.14	169.18	10,297	+1.08(+0.65%)
May 05, 2021	168.37	168.63	168.04	168.09	5,168	+0.33(+0.20%)
May 04, 2021	168.65	168.65	167.21	167.76	20,747	-1.37(-0.81%)
May 03, 2021	169.78	169.78	169.13	169.13	15,150	-0.02(-0.01%)
Apr 30, 2021	167.81	169.25	167.81	169.15	8,926	+0.97(+0.57%)
Apr 29, 2021	168.39	168.81	167.27	168.18	125,577	+0.13(+0.08%)
Apr 28, 2021	168.47	168.84	167.99	168.05	18,415	-0.67(-0.40%)
Apr 27, 2021	168.80	169.15	168.63	168.72	11,359	-1.04(-0.61%)
Apr 26, 2021	170.64	170.76	169.59	169.76	9,732	-0.39(-0.23%)
Apr 23, 2021	169.61	170.48	169.01	170.16	8,819	+0.94(+0.55%)
Apr 22, 2021	170.76	171.13	168.93	169.22	17,200	-1.61(-0.94%)
Apr 21, 2021	168.20	170.82	168.20	170.82	36,890	+2.22(+1.32%)
Apr 20, 2021	168.49	168.98	168.07	168.60	12,530	-0.41(-0.24%)
Apr 19, 2021	170.52	170.52	168.66	169.01	22,166	-2.19(-1.28%)
Apr 16, 2021	170.46	171.28	170.28	171.21	25,489	+1.02(+0.60%)
Apr 15, 2021	169.97	170.24	169.25	170.18	18,354	+1.31(+0.78%)
Apr 14, 2021	170.31	170.97	168.73	168.87	28,058	-1.40(-0.82%)
Apr 13, 2021	168.75	170.43	168.75	170.28	16,759	+1.55(+0.92%)
Apr 12, 2021	167.28	168.73	167.28	168.73	22,269	+1.64(+0.98%)
Apr 09, 2021	166.99	167.09	166.25	167.09	13,551	-0.06(-0.03%)
Apr 08, 2021	167.09	167.21	166.60	167.14	14,990	+0.49(+0.30%)
Apr 07, 2021	168.05	168.05	166.55	166.65	20,803	-1.35(-0.80%)
Apr 06, 2021	166.71	168.52	166.71	168.00	27,726	+0.77(+0.46%)
Apr 05, 2021	166.46	167.91	166.41	167.23	104,472	+2.94(+1.79%)
Apr 01, 2021	165.05	165.35	164.07	164.29	705,735	-0.28(-0.17%)
Mar 31, 2021	164.56	165.00	164.11	164.57	13,842	+0.82(+0.50%)
Mar 30, 2021	162.79	163.88	161.80	163.75	16,586	+0.36(+0.22%)
Mar 29, 2021	162.73	163.55	162.02	163.39	34,090	+0.14(+0.09%)
Mar 26, 2021	161.91	163.29	160.92	163.25	23,445	+1.97(+1.22%)
Mar 25, 2021	158.50	161.50	158.22	161.28	70,962	+1.42(+0.89%)
Mar 24, 2021	162.23	162.35	159.84	159.85	17,537	-2.10(-1.30%)
Mar 23, 2021	163.20	163.51	161.58	161.96	15,865	-1.30(-0.80%)
Mar 22, 2021	162.48	164.04	162.48	163.25	24,305	+1.65(+1.02%)
Mar 19, 2021	161.58	161.87	160.24	161.60	20,496	+0.25(+0.15%)
Mar 18, 2021	163.61	163.61	161.24	161.35	31,766	-3.11(-1.89%)
Mar 17, 2021	161.74	164.59	161.74	164.46	35,473	+1.58(+0.97%)
Mar 16, 2021	164.79	164.88	162.87	162.88	13,664	-1.77(-1.08%)
Mar 15, 2021	163.27	164.65	162.83	164.65	20,848	+1.82(+1.12%)
Mar 12, 2021	161.68	162.94	161.42	162.83	16,181	+0.25(+0.15%)
Mar 11, 2021	162.62	163.07	161.76	162.58	43,402	+1.56(+0.97%)
Mar 10, 2021	161.56	162.02	160.37	161.02	22,559	+1.29(+0.81%)
Mar 09, 2021	157.90	160.69	157.87	159.73	25,574	+4.52(+2.91%)
Mar 08, 2021	156.01	157.44	155.06	155.21	33,163	-0.48(-0.31%)
Mar 05, 2021	154.87	155.91	151.14	155.69	23,408	+2.36(+1.54%)
Mar 04, 2021	156.03	157.10	151.76	153.33	37,169	-2.67(-1.71%)
Mar 03, 2021	158.45	158.80	155.96	156.00	28,105	-2.62(-1.65%)
Mar 02, 2021	159.69	159.92	158.62	158.62	61,409	-1.07(-0.67%)

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.