Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	162.28	164.23	162.11	163.77	1,512,284	+0.95(+0.59%)
Apr 29, 2021	161.47	163.16	160.17	162.82	1,586,079	+2.40(+1.50%)
Apr 28, 2021	160.44	161.16	159.93	160.42	1,266,654	+0.39(+0.24%)
Apr 27, 2021	161.79	161.79	159.52	160.03	1,563,436	-1.18(-0.73%)
Apr 26, 2021	162.36	162.38	159.93	161.21	1,595,817	-0.94(-0.58%)
Apr 23, 2021	160.38	162.97	159.98	162.14	1,510,783	+2.57(+1.61%)
Apr 22, 2021	158.96	161.09	157.40	159.57	2,276,192	+1.14(+0.72%)
Apr 21, 2021	159.35	159.97	157.47	158.43	1,710,907	-0.10(-0.06%)
Apr 20, 2021	156.32	159.83	155.99	158.52	2,194,474	+1.97(+1.26%)
Apr 19, 2021	156.27	156.75	154.77	156.55	1,609,953	+0.95(+0.61%)
Apr 16, 2021	155.92	156.22	154.44	155.59	1,605,099	+0.13(+0.08%)
Apr 15, 2021	153.07	155.61	152.97	155.46	2,588,768	+3.27(+2.15%)
Apr 14, 2021	153.43	154.76	151.90	152.19	1,806,159	-1.23(-0.80%)
Apr 13, 2021	153.52	155.34	152.99	153.42	1,701,104	-0.37(-0.24%)
Apr 12, 2021	152.03	153.86	151.40	153.79	1,645,228	+1.99(+1.31%)
Apr 09, 2021	151.85	152.99	151.06	151.80	1,605,561	-0.44(-0.29%)
Apr 08, 2021	153.59	154.29	152.18	152.24	1,854,478	-0.44(-0.29%)
Apr 07, 2021	152.97	153.58	151.50	152.68	2,193,433	-0.31(-0.20%)
Apr 06, 2021	153.71	153.71	151.49	153.00	2,021,351	-0.71(-0.46%)
Apr 05, 2021	151.47	153.94	151.15	153.71	2,315,678	+2.58(+1.71%)
Apr 01, 2021	149.87	151.24	148.72	151.12	2,095,726	+2.02(+1.35%)
Mar 31, 2021	148.15	149.76	147.10	149.11	2,671,718	+0.99(+0.67%)
Mar 30, 2021	150.60	150.60	147.91	148.12	2,344,147	-3.50(-2.31%)
Mar 29, 2021	150.11	151.89	148.76	151.62	2,675,039	+1.51(+1.00%)
Mar 26, 2021	146.65	150.28	145.38	150.11	2,154,947	+5.02(+3.46%)
Mar 25, 2021	145.16	145.70	144.14	145.09	1,714,421	-0.16(-0.11%)
Mar 24, 2021	145.60	146.39	143.42	145.25	2,142,276	-0.88(-0.60%)
Mar 23, 2021	145.45	147.40	144.38	146.13	2,619,522	+0.69(+0.48%)
Mar 22, 2021	143.47	147.09	143.46	145.43	2,775,083	+1.97(+1.37%)
Mar 19, 2021	143.32	145.82	142.49	143.47	4,751,343	+0.37(+0.26%)
Mar 18, 2021	141.98	143.54	140.42	143.09	1,802,854	+0.20(+0.14%)
Mar 17, 2021	142.75	143.80	141.42	142.90	2,580,177	-0.08(-0.05%)
Mar 16, 2021	140.32	143.47	139.60	142.97	2,994,379	+3.04(+2.17%)
Mar 15, 2021	137.07	140.35	136.65	139.93	3,043,120	+2.48(+1.80%)
Mar 12, 2021	133.25	137.61	132.50	137.46	2,749,125	+3.70(+2.77%)
Mar 11, 2021	130.97	134.52	130.73	133.76	2,990,587	+3.26(+2.50%)
Mar 10, 2021	129.96	131.09	128.83	130.49	2,165,842	+0.77(+0.60%)
Mar 09, 2021	127.44	130.34	127.28	129.72	2,949,516	+3.67(+2.91%)
Mar 08, 2021	128.91	129.59	125.76	126.05	3,946,573	-2.90(-2.25%)
Mar 05, 2021	128.78	129.69	125.52	128.96	4,394,057	+0.88(+0.68%)
Mar 04, 2021	127.93	131.26	127.58	128.08	3,349,945	+0.52(+0.41%)
Mar 03, 2021	131.72	131.78	127.54	127.56	3,018,601	-3.98(-3.03%)
Mar 02, 2021	132.11	132.69	130.35	131.54	2,844,082	-0.49(-0.37%)
Mar 01, 2021	134.27	135.68	131.93	132.03	2,560,115	-1.73(-1.30%)
Feb 26, 2021	137.41	137.84	133.66	133.76	4,210,089	-3.32(-2.42%)
Feb 25, 2021	138.29	139.73	135.60	137.08	2,748,554	-1.36(-0.99%)
Feb 24, 2021	138.27	139.23	137.65	138.44	2,016,382	-0.38(-0.27%)
Feb 23, 2021	142.82	142.82	138.82	138.82	3,020,606	-3.16(-2.23%)
Feb 22, 2021	141.72	142.82	140.18	141.98	4,002,034	-0.41(-0.29%)
Feb 19, 2021	142.09	142.90	141.51	142.40	5,275,477	+0.77(+0.55%)
Feb 18, 2021	139.94	141.97	139.56	141.62	2,030,758	+1.52(+1.08%)
Feb 17, 2021	138.37	140.32	138.27	140.10	1,827,292	+1.00(+0.72%)
Feb 16, 2021	141.12	141.61	137.99	139.10	3,668,814	-2.15(-1.52%)
Feb 12, 2021	139.43	141.45	138.71	141.25	2,561,007	+2.11(+1.52%)
Feb 11, 2021	139.05	140.60	138.15	139.13	2,718,739	-0.93(-0.66%)
Feb 10, 2021	141.55	142.12	139.89	140.06	1,684,142	-0.78(-0.55%)
Feb 09, 2021	138.64	141.17	138.37	140.84	3,581,906	+2.65(+1.92%)
Feb 08, 2021	139.12	139.17	135.01	138.19	2,974,237	-1.17(-0.84%)
Feb 05, 2021	140.42	140.49	139.06	139.36	2,553,322	-0.75(-0.53%)
Feb 04, 2021	139.67	141.41	138.47	140.10	2,345,007	-0.03(-0.02%)
Feb 03, 2021	141.33	141.71	138.58	140.13	2,563,373	-2.10(-1.48%)
Feb 02, 2021	141.78	143.52	141.06	142.23	1,872,115	+1.15(+0.82%)

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.