Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	216.39	218.39	214.88	215.60	28,169,792	-2.97(-1.36%)
Apr 29, 2021	221.31	221.41	216.46	218.57	26,668,002	-0.81(-0.37%)
Apr 28, 2021	218.66	220.01	217.72	219.38	17,255,264	+0.37(+0.17%)
Apr 27, 2021	219.26	219.91	218.11	219.01	20,475,860	+0.33(+0.15%)
Apr 26, 2021	217.62	219.24	217.38	218.69	19,875,626	+2.25(+1.04%)
Apr 23, 2021	213.61	217.28	212.85	216.43	29,633,988	+4.01(+1.89%)
Apr 22, 2021	214.04	216.02	211.66	212.43	33,425,666	-0.88(-0.41%)
Apr 21, 2021	208.05	213.42	206.60	213.31	32,449,896	+5.09(+2.45%)
Apr 20, 2021	211.65	212.46	206.35	208.22	37,072,376	-4.35(-2.05%)
Apr 19, 2021	214.47	215.38	210.85	212.57	26,339,632	-2.80(-1.30%)
Apr 16, 2021	216.09	216.35	213.80	215.37	24,974,784	+0.34(+0.16%)
Apr 15, 2021	215.79	215.82	213.08	215.02	21,465,616	+0.93(+0.43%)
Apr 14, 2021	212.70	216.66	212.64	214.09	28,530,516	+2.09(+0.99%)
Apr 13, 2021	212.33	213.37	209.79	212.00	25,645,242	-0.56(-0.26%)
Apr 12, 2021	213.52	213.72	211.29	212.56	21,409,734	-0.83(-0.39%)
Apr 09, 2021	213.30	213.87	212.10	213.39	24,270,068	+0.03(+0.01%)
Apr 08, 2021	212.67	213.61	210.32	213.36	24,991,416	+1.79(+0.85%)
Apr 07, 2021	214.97	215.10	210.85	211.57	27,303,116	-3.47(-1.61%)
Apr 06, 2021	215.70	217.32	214.59	215.04	25,955,390	-0.63(-0.29%)
Apr 05, 2021	217.05	217.18	214.33	215.68	28,862,748	+1.18(+0.55%)
Apr 01, 2021	213.21	214.65	212.85	214.50	31,083,478	+2.69(+1.27%)
Mar 31, 2021	210.12	213.21	210.07	211.81	36,274,832	+2.81(+1.34%)
Mar 30, 2021	205.53	209.65	204.33	209.00	37,719,580	+3.46(+1.68%)
Mar 29, 2021	209.96	211.80	205.24	205.54	39,711,448	-5.95(-2.81%)
Mar 26, 2021	209.91	211.56	207.04	211.50	35,937,324	+3.79(+1.82%)
Mar 25, 2021	200.69	208.53	199.44	207.71	61,766,476	+4.81(+2.37%)
Mar 24, 2021	210.38	211.79	202.90	202.90	49,364,716	-4.80(-2.31%)
Mar 23, 2021	213.54	214.21	206.72	207.70	45,454,536	-7.82(-3.63%)
Mar 22, 2021	217.86	218.26	214.44	215.52	27,292,540	-1.64(-0.75%)
Mar 19, 2021	214.89	218.74	213.34	217.16	42,696,524	+1.63(+0.75%)
Mar 18, 2021	220.85	222.89	214.93	215.53	37,280,412	-6.77(-3.04%)
Mar 17, 2021	219.10	222.78	217.56	222.29	30,719,286	+1.73(+0.79%)
Mar 16, 2021	223.93	224.00	219.24	220.56	25,746,584	-3.75(-1.67%)
Mar 15, 2021	223.28	224.42	221.91	224.31	22,495,784	+0.79(+0.36%)
Mar 12, 2021	221.99	224.05	221.39	223.52	24,801,452	+1.31(+0.59%)
Mar 11, 2021	219.65	222.26	218.93	222.21	26,350,276	+4.78(+2.20%)
Mar 10, 2021	215.87	219.10	215.49	217.42	38,397,852	+3.71(+1.74%)
Mar 09, 2021	212.82	215.29	211.40	213.71	33,663,432	+4.40(+2.10%)
Mar 08, 2021	209.90	212.69	208.28	209.31	42,414,840	+0.99(+0.47%)
Mar 05, 2021	207.54	208.74	198.28	208.32	55,601,544	+4.33(+2.12%)
Mar 04, 2021	209.09	211.16	200.40	204.00	61,611,256	-5.87(-2.80%)
Mar 03, 2021	212.83	214.59	209.76	209.86	34,816,452	-2.30(-1.08%)
Mar 02, 2021	216.06	216.22	212.00	212.16	28,049,102	-4.16(-1.92%)
Mar 01, 2021	213.84	216.94	213.33	216.32	27,310,914	+7.43(+3.55%)
Feb 26, 2021	210.04	212.65	205.55	208.90	49,885,072	-0.29(-0.14%)
Feb 25, 2021	217.01	217.78	208.61	209.18	52,075,256	-8.03(-3.70%)
Feb 24, 2021	213.02	217.64	212.15	217.21	28,759,422	+5.01(+2.36%)
Feb 23, 2021	211.43	213.37	206.27	212.20	40,345,536	-1.89(-0.88%)
Feb 22, 2021	213.87	216.62	213.37	214.08	24,253,046	-1.40(-0.65%)
Feb 19, 2021	212.87	216.54	212.59	215.48	32,645,668	+4.40(+2.09%)
Feb 18, 2021	212.75	213.29	209.92	211.08	25,557,692	-3.32(-1.55%)
Feb 17, 2021	213.97	215.05	211.43	214.40	26,210,970	-1.69(-0.78%)
Feb 16, 2021	219.58	219.73	215.10	216.09	23,985,604	-1.37(-0.63%)
Feb 12, 2021	216.19	217.92	214.95	217.46	18,225,938	+0.61(+0.28%)
Feb 11, 2021	218.30	219.13	213.79	216.85	26,953,404	-0.25(-0.11%)
Feb 10, 2021	220.01	220.39	215.25	217.10	29,134,758	-1.43(-0.66%)
Feb 09, 2021	217.34	219.72	216.55	218.53	20,359,004	+1.02(+0.47%)
Feb 08, 2021	214.14	217.53	213.77	217.51	21,717,244	+5.42(+2.55%)
Feb 05, 2021	211.41	212.28	209.34	212.09	24,390,326	+2.90(+1.39%)
Feb 04, 2021	205.82	209.40	205.81	209.19	26,516,500	+4.18(+2.04%)
Feb 03, 2021	204.49	205.48	202.47	205.01	24,950,824	+0.61(+0.30%)
Feb 02, 2021	203.96	204.82	201.80	204.40	23,743,644	+2.87(+1.42%)

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.