Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	352.57	353.55	343.45	344.60	376,041	-5.99(-1.71%)
May 27, 2021	351.14	357.25	349.96	350.60	396,239	+0.58(+0.17%)
May 26, 2021	346.12	354.34	346.06	350.02	417,960	+8.77(+2.57%)
May 25, 2021	342.66	348.80	339.67	341.25	446,119	+0.95(+0.28%)
May 24, 2021	354.40	354.40	338.21	340.30	1,115,320	-10.42(-2.97%)
May 21, 2021	338.06	354.59	334.07	350.71	1,873,175	+19.08(+5.75%)
May 20, 2021	325.52	335.83	324.54	331.63	2,448,359	+8.78(+2.72%)
May 19, 2021	326.01	332.87	319.46	322.85	846,297	-25.92(-7.43%)
May 18, 2021	358.04	360.98	348.26	348.77	261,654	-9.63(-2.69%)
May 17, 2021	358.92	362.66	354.45	358.41	150,370	-3.22(-0.89%)
May 14, 2021	356.93	362.79	352.82	361.63	229,132	+8.96(+2.54%)
May 13, 2021	347.37	356.98	344.62	352.67	276,719	+9.31(+2.71%)
May 12, 2021	353.75	356.16	342.69	343.36	284,375	-14.69(-4.10%)
May 11, 2021	352.46	361.68	350.11	358.06	358,832	-3.28(-0.91%)
May 10, 2021	369.70	372.58	360.96	361.34	211,600	-10.62(-2.86%)
May 07, 2021	371.98	375.46	365.79	371.96	239,579	-0.38(-0.10%)
May 06, 2021	372.92	375.70	362.45	372.34	226,808	-0.52(-0.14%)
May 05, 2021	383.46	385.82	370.21	372.86	283,029	-8.65(-2.27%)
May 04, 2021	379.88	381.64	373.31	381.50	185,845	-0.18(-0.05%)
May 03, 2021	379.94	386.98	378.74	381.68	194,151	+5.71(+1.52%)
Apr 30, 2021	376.81	381.21	371.24	375.97	275,528	-2.91(-0.77%)
Apr 29, 2021	390.07	390.07	367.62	378.87	299,133	-8.05(-2.08%)
Apr 28, 2021	388.27	394.29	383.44	386.92	278,664	-1.80(-0.46%)
Apr 27, 2021	383.42	397.54	381.78	388.72	361,167	+10.01(+2.64%)
Apr 26, 2021	384.38	385.16	374.86	378.72	338,243	-3.43(-0.90%)
Apr 23, 2021	376.76	383.57	371.93	382.15	204,985	+8.31(+2.22%)
Apr 22, 2021	382.66	389.96	371.32	373.84	314,321	-1.91(-0.51%)
Apr 21, 2021	364.86	376.56	355.06	375.74	529,977	+9.16(+2.50%)
Apr 20, 2021	376.87	379.31	358.92	366.59	344,342	-12.26(-3.24%)
Apr 19, 2021	379.03	380.89	368.79	378.85	336,538	-0.69(-0.18%)
Apr 16, 2021	388.31	388.59	375.32	379.54	276,346	-5.31(-1.38%)
Apr 15, 2021	387.99	387.99	376.27	384.85	251,043	+1.22(+0.32%)
Apr 14, 2021	380.81	388.96	376.23	383.63	235,866	+4.20(+1.11%)
Apr 13, 2021	394.00	396.92	377.37	379.43	269,298	-14.58(-3.70%)
Apr 12, 2021	386.65	394.70	384.05	394.02	227,423	+3.34(+0.85%)
Apr 09, 2021	384.95	394.17	384.95	390.68	220,525	+5.48(+1.42%)
Apr 08, 2021	383.01	387.63	375.11	385.20	209,152	+5.87(+1.55%)
Apr 07, 2021	373.05	382.17	368.70	379.33	261,337	+5.03(+1.34%)
Apr 06, 2021	386.62	391.11	371.36	374.31	336,700	-8.71(-2.28%)
Apr 05, 2021	394.99	397.12	382.61	383.02	322,339	-6.81(-1.75%)
Apr 01, 2021	383.23	389.99	380.17	389.83	178,505	+8.28(+2.17%)
Mar 31, 2021	390.76	395.16	381.50	381.55	333,033	-9.41(-2.41%)
Mar 30, 2021	368.77	392.86	366.81	390.96	354,691	+24.84(+6.79%)
Mar 29, 2021	371.89	377.75	360.98	366.12	253,983	-3.54(-0.96%)
Mar 26, 2021	368.78	370.24	356.70	369.66	259,375	+4.92(+1.35%)
Mar 25, 2021	347.38	367.77	342.24	364.74	313,624	+10.78(+3.05%)
Mar 24, 2021	365.59	372.00	353.44	353.96	282,452	-9.39(-2.58%)
Mar 23, 2021	370.66	376.73	362.11	363.35	304,412	-11.27(-3.01%)
Mar 22, 2021	383.28	385.38	367.07	374.62	337,578	-12.13(-3.14%)
Mar 19, 2021	393.23	393.39	383.85	386.75	789,985	-4.75(-1.21%)
Mar 18, 2021	400.40	406.41	390.08	391.50	264,401	-13.56(-3.35%)
Mar 17, 2021	391.71	408.83	391.12	405.06	271,534	+9.36(+2.37%)
Mar 16, 2021	394.08	398.99	388.08	395.70	246,543	+4.45(+1.14%)
Mar 15, 2021	387.23	392.66	383.74	391.25	205,635	+3.99(+1.03%)
Mar 12, 2021	393.89	393.89	381.73	387.26	236,781	-2.31(-0.59%)
Mar 11, 2021	391.25	403.91	384.75	389.56	330,688	+2.37(+0.61%)
Mar 10, 2021	374.55	389.05	367.81	387.20	564,733	+20.71(+5.65%)
Mar 09, 2021	376.82	381.08	365.15	366.49	352,220	-2.78(-0.75%)
Mar 08, 2021	369.26	379.79	366.77	369.26	378,411	+2.31(+0.63%)
Mar 05, 2021	359.08	368.61	337.65	366.96	287,101	+17.09(+4.89%)
Mar 04, 2021	360.12	371.12	339.76	349.86	466,593	-16.36(-4.47%)
Mar 03, 2021	367.61	373.71	360.26	366.22	289,951	+0.20(+0.06%)
Mar 02, 2021	372.20	376.94	365.91	366.02	542,758	-4.59(-1.24%)

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.