Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	480.66	481.20	476.81	479.24	646,275	+0.44(+0.09%)
May 27, 2021	478.64	479.98	477.72	478.80	887,895	+3.05(+0.64%)
May 26, 2021	472.25	475.93	472.08	475.75	629,061	+4.60(+0.98%)
May 25, 2021	476.69	478.23	470.75	471.14	752,486	-3.52(-0.74%)
May 24, 2021	474.88	476.40	472.48	474.67	887,725	+2.46(+0.52%)
May 21, 2021	474.74	476.52	470.75	472.20	1,167,023	+0.77(+0.16%)
May 20, 2021	469.79	472.65	467.26	471.43	874,649	+2.16(+0.46%)
May 19, 2021	465.42	469.47	461.72	469.28	1,653,367	-3.01(-0.64%)
May 18, 2021	477.37	478.40	472.06	472.29	1,193,129	-4.99(-1.05%)
May 17, 2021	475.57	477.85	472.34	477.28	1,380,887	-0.53(-0.11%)
May 14, 2021	473.66	478.60	471.77	477.81	2,343,317	+7.66(+1.63%)
May 13, 2021	462.50	472.03	462.11	470.14	2,287,481	+9.08(+1.97%)
May 12, 2021	472.65	475.63	461.10	461.06	1,925,759	-14.77(-3.10%)
May 11, 2021	472.77	478.48	470.63	475.83	2,220,482	-4.33(-0.90%)
May 10, 2021	486.50	488.01	480.17	480.17	1,648,293	-5.86(-1.21%)
May 07, 2021	479.99	486.49	478.71	486.03	746,098	+5.07(+1.05%)
May 06, 2021	478.90	481.02	473.81	480.95	1,803,190	+2.47(+0.52%)
May 05, 2021	480.33	481.39	475.24	478.48	1,113,781	-0.70(-0.15%)
May 04, 2021	478.01	479.64	473.98	479.18	1,146,655	-1.77(-0.37%)
May 03, 2021	483.06	484.02	479.54	480.95	889,829	+2.85(+0.60%)
Apr 30, 2021	481.41	482.61	477.31	478.11	1,436,339	-6.59(-1.36%)
Apr 29, 2021	488.03	488.74	481.19	484.70	977,722	+0.00(+0.00%)
Apr 28, 2021	484.21	486.13	483.45	484.70	812,594	+0.08(+0.02%)
Apr 27, 2021	484.71	485.83	482.22	484.62	545,495	+0.65(+0.14%)
Apr 26, 2021	483.84	485.50	482.98	483.97	1,036,896	+2.40(+0.50%)
Apr 23, 2021	475.59	483.59	475.05	481.57	1,438,001	+7.95(+1.68%)
Apr 22, 2021	476.83	479.86	472.29	473.62	1,509,344	-2.37(-0.50%)
Apr 21, 2021	467.52	476.23	466.10	475.99	826,889	+8.07(+1.72%)
Apr 20, 2021	473.08	474.43	465.01	467.92	783,409	-6.98(-1.47%)
Apr 19, 2021	476.39	477.77	472.03	474.90	1,023,138	-2.59(-0.54%)
Apr 16, 2021	476.11	478.66	474.76	477.49	920,133	+3.47(+0.73%)
Apr 15, 2021	474.37	474.37	469.82	474.02	759,508	+3.43(+0.73%)
Apr 14, 2021	469.15	474.37	468.75	470.60	1,069,283	+2.59(+0.55%)
Apr 13, 2021	469.66	470.85	465.07	468.00	901,557	-1.90(-0.40%)
Apr 12, 2021	468.19	470.57	466.68	469.90	637,240	+1.49(+0.32%)
Apr 09, 2021	466.08	468.88	465.02	468.41	884,820	+1.98(+0.43%)
Apr 08, 2021	465.93	466.62	461.52	466.43	639,436	+2.07(+0.45%)
Apr 07, 2021	467.88	468.83	462.97	464.36	685,016	-3.72(-0.79%)
Apr 06, 2021	468.05	471.26	467.06	468.07	911,402	+0.44(+0.09%)
Apr 05, 2021	468.97	469.54	464.74	467.63	938,055	+3.27(+0.70%)
Apr 01, 2021	460.32	464.52	459.98	464.36	1,242,217	+6.02(+1.31%)
Mar 31, 2021	459.02	461.91	457.25	458.34	713,755	+0.46(+0.10%)
Mar 30, 2021	452.46	458.53	451.20	457.88	599,289	+5.62(+1.24%)
Mar 29, 2021	458.05	462.43	450.90	452.25	847,550	-8.33(-1.81%)
Mar 26, 2021	453.55	460.80	451.44	460.58	732,970	+10.43(+2.32%)
Mar 25, 2021	437.64	451.74	435.53	450.15	885,459	+9.34(+2.12%)
Mar 24, 2021	447.48	451.80	440.77	440.82	946,068	-2.78(-0.63%)
Mar 23, 2021	452.49	454.26	441.97	443.60	2,651,169	-11.99(-2.63%)
Mar 22, 2021	458.35	458.82	453.63	455.58	957,978	-2.48(-0.54%)
Mar 19, 2021	456.74	462.07	453.82	458.07	1,051,730	+0.07(+0.02%)
Mar 18, 2021	465.65	469.78	457.15	458.00	540,602	-9.24(-1.98%)
Mar 17, 2021	462.63	467.45	459.75	467.23	501,595	+3.11(+0.67%)
Mar 16, 2021	470.27	470.27	462.45	464.12	590,216	-6.11(-1.30%)
Mar 15, 2021	464.74	470.41	463.19	470.23	931,065	+6.50(+1.40%)
Mar 12, 2021	458.60	464.06	458.42	463.74	861,558	+4.25(+0.92%)
Mar 11, 2021	456.61	460.70	455.16	459.49	966,496	+6.84(+1.51%)
Mar 10, 2021	449.56	454.58	449.22	452.64	908,462	+6.08(+1.36%)
Mar 09, 2021	449.59	450.59	445.03	446.56	757,345	+3.23(+0.73%)
Mar 08, 2021	442.53	449.50	440.46	443.33	1,038,755	+3.32(+0.75%)
Mar 05, 2021	435.64	441.06	421.72	440.02	1,057,698	+10.02(+2.33%)
Mar 04, 2021	438.46	441.44	423.34	429.99	1,336,497	-9.29(-2.12%)
Mar 03, 2021	443.81	446.23	439.18	439.29	711,971	-3.86(-0.87%)
Mar 02, 2021	449.03	450.00	442.48	443.15	840,605	-6.27(-1.39%)

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.