Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	152.94	154.06	151.87	152.34	1,585,799	-1.92(-1.25%)
Apr 29, 2021	155.66	155.68	152.97	154.27	1,259,398	+0.11(+0.07%)
Apr 28, 2021	153.75	154.60	153.06	154.16	1,698,969	+0.35(+0.23%)
Apr 27, 2021	153.71	154.24	152.99	153.81	1,853,560	+0.52(+0.34%)
Apr 26, 2021	152.97	154.20	152.96	153.29	933,686	+1.10(+0.72%)
Apr 23, 2021	149.99	153.07	149.51	152.19	1,294,071	+2.87(+1.92%)
Apr 22, 2021	151.01	151.80	149.00	149.32	2,378,568	-1.12(-0.74%)
Apr 21, 2021	147.08	150.46	145.96	150.44	1,474,513	+3.23(+2.19%)
Apr 20, 2021	150.34	150.42	145.74	147.21	2,083,270	-3.79(-2.51%)
Apr 19, 2021	151.80	152.30	149.59	151.00	1,903,236	-1.22(-0.80%)
Apr 16, 2021	152.44	152.92	151.29	152.22	1,348,537	+0.48(+0.32%)
Apr 15, 2021	152.40	152.40	150.09	151.75	1,452,417	+0.38(+0.25%)
Apr 14, 2021	149.66	152.90	149.66	151.36	1,529,860	+1.86(+1.24%)
Apr 13, 2021	150.43	150.74	148.22	149.50	1,628,532	-1.21(-0.80%)
Apr 12, 2021	150.86	151.44	149.87	150.71	1,258,834	-0.01(-0.01%)
Apr 09, 2021	150.67	151.13	150.07	150.72	2,789,804	+0.23(+0.16%)
Apr 08, 2021	150.22	150.69	148.11	150.49	2,008,994	+0.69(+0.46%)
Apr 07, 2021	151.75	151.95	149.31	149.80	2,044,213	-1.76(-1.16%)
Apr 06, 2021	152.25	153.44	151.33	151.57	1,500,427	-0.51(-0.33%)
Apr 05, 2021	152.93	153.04	151.20	152.07	1,708,672	+0.72(+0.48%)
Apr 01, 2021	149.95	151.46	149.61	151.35	1,984,541	+1.74(+1.16%)
Mar 31, 2021	149.51	150.77	148.68	149.62	1,745,484	+0.66(+0.44%)
Mar 30, 2021	146.64	149.45	146.15	148.96	1,896,376	+2.52(+1.72%)
Mar 29, 2021	149.17	150.84	146.13	146.44	2,178,916	-3.85(-2.56%)
Mar 26, 2021	148.86	150.50	147.48	150.28	2,375,608	+3.23(+2.19%)
Mar 25, 2021	141.63	147.79	140.99	147.05	2,217,334	+3.88(+2.71%)
Mar 24, 2021	146.87	149.34	143.14	143.18	3,529,693	-2.02(-1.39%)
Mar 23, 2021	149.67	150.02	144.51	145.20	2,401,407	-5.91(-3.91%)
Mar 22, 2021	154.18	154.18	150.23	151.11	1,816,560	-2.81(-1.82%)
Mar 19, 2021	153.03	155.10	150.77	153.92	2,301,229	+0.48(+0.31%)
Mar 18, 2021	156.29	158.55	152.80	153.44	3,688,396	-3.44(-2.20%)
Mar 17, 2021	155.18	156.96	154.03	156.89	2,590,394	+1.29(+0.83%)
Mar 16, 2021	158.22	158.22	155.04	155.60	2,833,632	-2.93(-1.85%)
Mar 15, 2021	159.30	159.32	156.87	158.53	1,933,045	-0.12(-0.08%)
Mar 12, 2021	156.74	158.70	156.55	158.65	6,897,811	+2.19(+1.40%)
Mar 11, 2021	156.19	156.87	154.62	156.46	2,780,684	+1.85(+1.20%)
Mar 10, 2021	151.97	154.99	151.67	154.60	3,266,261	+3.71(+2.46%)
Mar 09, 2021	151.82	152.44	149.59	150.90	2,152,975	+0.71(+0.47%)
Mar 08, 2021	147.86	151.42	147.60	150.19	3,027,579	+3.30(+2.25%)
Mar 05, 2021	145.63	147.16	140.75	146.88	3,481,391	+3.73(+2.61%)
Mar 04, 2021	145.22	146.98	140.56	143.15	3,753,426	-2.47(-1.70%)
Mar 03, 2021	145.64	148.38	145.18	145.62	2,783,957	+0.78(+0.54%)
Mar 02, 2021	146.77	146.81	144.72	144.84	2,473,483	-1.96(-1.33%)
Mar 01, 2021	145.19	147.18	144.80	146.80	2,476,017	+4.93(+3.48%)
Feb 26, 2021	143.11	144.38	140.00	141.87	2,440,788	-0.94(-0.66%)
Feb 25, 2021	147.86	148.34	142.66	142.81	1,938,700	-4.75(-3.22%)
Feb 24, 2021	144.23	147.64	144.09	147.56	2,696,937	+3.92(+2.73%)
Feb 23, 2021	142.79	144.31	140.74	143.64	2,694,546	-0.47(-0.32%)
Feb 22, 2021	141.72	145.17	141.72	144.10	2,200,013	+1.68(+1.18%)
Feb 19, 2021	140.47	142.71	140.47	142.42	1,717,560	+2.90(+2.08%)
Feb 18, 2021	140.75	141.25	139.04	139.52	1,464,969	-2.19(-1.55%)
Feb 17, 2021	141.42	142.29	140.21	141.71	1,716,554	-0.82(-0.58%)
Feb 16, 2021	143.67	143.96	141.78	142.53	962,118	+0.33(+0.23%)
Feb 12, 2021	141.17	142.49	140.66	142.21	1,093,711	+0.61(+0.43%)
Feb 11, 2021	142.50	143.08	139.43	141.60	1,297,738	-0.08(-0.06%)
Feb 10, 2021	143.07	143.36	140.70	141.68	1,252,145	-0.63(-0.44%)
Feb 09, 2021	141.85	142.91	140.68	142.31	894,917	+0.31(+0.22%)
Feb 08, 2021	139.59	142.01	139.34	142.00	1,679,734	+3.68(+2.66%)
Feb 05, 2021	138.21	138.47	136.67	138.32	1,486,422	+1.54(+1.13%)
Feb 04, 2021	134.49	136.82	134.43	136.78	1,238,414	+2.76(+2.06%)
Feb 03, 2021	133.38	134.19	132.13	134.02	1,755,927	+0.83(+0.63%)
Feb 02, 2021	133.54	133.81	131.71	133.18	997,546	+0.72(+0.54%)

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.