Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	134.15	135.18	134.12	134.47	470,854	+0.29(+0.21%)
May 27, 2021	133.93	134.50	133.06	134.18	849,641	+1.06(+0.80%)
May 26, 2021	133.02	133.94	132.70	133.12	428,951	-0.16(-0.12%)
May 25, 2021	132.86	134.13	132.37	133.28	668,738	+0.49(+0.37%)
May 24, 2021	132.09	132.95	131.45	132.79	689,576	+1.17(+0.89%)
May 21, 2021	132.32	133.52	131.10	131.62	493,002	-0.11(-0.09%)
May 20, 2021	132.32	132.74	131.32	131.74	446,944	-0.03(-0.02%)
May 19, 2021	129.73	132.08	129.59	131.77	573,832	+0.45(+0.34%)
May 18, 2021	133.03	133.43	131.24	131.32	529,144	-1.67(-1.25%)
May 17, 2021	133.56	134.27	132.69	132.98	377,050	-1.26(-0.94%)
May 14, 2021	133.61	135.38	133.53	134.25	522,932	+1.00(+0.75%)
May 13, 2021	129.99	134.00	129.78	133.25	689,712	+3.66(+2.82%)
May 12, 2021	133.57	133.67	129.14	129.59	831,796	-4.16(-3.11%)
May 11, 2021	135.59	135.95	133.12	133.76	632,140	-2.69(-1.97%)
May 10, 2021	135.88	138.56	135.88	136.45	911,753	+1.25(+0.92%)
May 07, 2021	134.11	136.11	133.91	135.20	704,984	+1.04(+0.78%)
May 06, 2021	130.80	134.29	130.47	134.16	834,823	+3.75(+2.88%)
May 05, 2021	131.15	131.82	129.01	130.41	958,216	-1.12(-0.85%)
May 04, 2021	129.83	131.87	129.81	131.53	958,646	+1.28(+0.99%)
May 03, 2021	130.00	131.26	129.39	130.24	1,029,534	+1.62(+1.26%)
Apr 30, 2021	130.44	130.69	128.20	128.63	933,152	-2.72(-2.07%)
Apr 29, 2021	131.39	132.31	130.88	131.34	877,842	+0.69(+0.53%)
Apr 28, 2021	131.93	131.93	130.16	130.66	542,236	-1.10(-0.84%)
Apr 27, 2021	130.46	132.69	129.22	131.76	853,611	+1.34(+1.03%)
Apr 26, 2021	133.30	134.21	129.84	130.42	974,540	-2.01(-1.52%)
Apr 23, 2021	129.01	132.89	128.55	132.43	980,060	+2.74(+2.11%)
Apr 22, 2021	128.90	133.75	128.90	129.69	1,169,366	+2.30(+1.80%)
Apr 21, 2021	127.01	129.06	126.89	127.39	731,927	+0.61(+0.48%)
Apr 20, 2021	127.02	127.59	125.92	126.78	705,776	+0.10(+0.08%)
Apr 19, 2021	127.52	127.66	126.25	126.67	510,102	-0.64(-0.50%)
Apr 16, 2021	126.35	127.43	125.92	127.31	664,552	+2.37(+1.90%)
Apr 15, 2021	124.53	125.26	123.94	124.94	584,407	+0.28(+0.22%)
Apr 14, 2021	123.83	125.60	123.77	124.66	324,810	+0.86(+0.70%)
Apr 13, 2021	125.08	125.22	123.42	123.80	512,812	-2.17(-1.72%)
Apr 12, 2021	126.50	126.76	125.29	125.97	499,416	-0.08(-0.06%)
Apr 09, 2021	126.13	127.09	125.08	126.05	583,377	+0.80(+0.64%)
Apr 08, 2021	125.61	125.90	123.99	125.25	568,745	-0.49(-0.39%)
Apr 07, 2021	125.15	126.28	124.14	125.74	558,656	-0.13(-0.11%)
Apr 06, 2021	127.91	128.68	125.40	125.87	1,583,149	+1.41(+1.13%)
Apr 05, 2021	123.43	124.49	122.95	124.46	659,631	+2.18(+1.79%)
Apr 01, 2021	120.46	122.52	119.28	122.28	768,607	+2.04(+1.69%)
Mar 31, 2021	119.41	121.23	118.78	120.24	619,400	+0.32(+0.26%)
Mar 30, 2021	120.44	120.89	119.11	119.93	604,170	-0.95(-0.78%)
Mar 29, 2021	121.31	122.91	120.32	120.87	849,106	-0.45(-0.37%)
Mar 26, 2021	119.23	121.39	118.45	121.32	492,172	+3.13(+2.65%)
Mar 25, 2021	116.81	118.39	115.36	118.19	750,570	+1.75(+1.50%)
Mar 24, 2021	115.27	118.03	114.72	116.44	1,329,751	+2.26(+1.98%)
Mar 23, 2021	114.27	115.89	113.92	114.18	639,655	-1.11(-0.96%)
Mar 22, 2021	114.27	115.76	113.17	115.29	751,607	+0.51(+0.44%)
Mar 19, 2021	116.53	116.53	114.59	114.79	1,070,638	-1.97(-1.69%)
Mar 18, 2021	116.68	118.14	116.33	116.76	708,700	-0.56(-0.47%)
Mar 17, 2021	116.00	118.27	115.85	117.31	1,159,130	+1.18(+1.01%)
Mar 16, 2021	113.81	117.48	113.44	116.14	898,295	+3.41(+3.02%)
Mar 15, 2021	111.19	112.76	111.10	112.73	1,441,049	+0.80(+0.72%)
Mar 12, 2021	110.97	111.94	110.31	111.93	458,571	+2.19(+1.99%)
Mar 11, 2021	111.01	111.23	109.43	109.74	552,989	-0.91(-0.82%)
Mar 10, 2021	109.86	111.14	108.72	110.65	667,240	+1.44(+1.32%)
Mar 09, 2021	110.95	111.78	108.97	109.21	756,481	-1.96(-1.76%)
Mar 08, 2021	109.06	114.06	108.30	111.16	1,293,010	+3.03(+2.81%)
Mar 05, 2021	106.52	108.66	105.62	108.13	1,134,586	+2.78(+2.64%)
Mar 04, 2021	106.47	106.52	102.82	105.35	1,153,783	-1.67(-1.56%)
Mar 03, 2021	107.01	108.38	106.37	107.02	937,667	-0.61(-0.57%)
Mar 02, 2021	107.25	108.83	105.92	107.63	799,992	+1.04(+0.98%)

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.