Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	129.68	129.68	127.75	128.94	146,236	+0.25(+0.19%)
May 27, 2021	128.58	129.22	128.00	128.69	250,031	+1.07(+0.84%)
May 26, 2021	127.71	128.35	127.24	127.62	141,018	+0.44(+0.35%)
May 25, 2021	128.98	129.40	127.09	127.18	207,375	-2.22(-1.71%)
May 24, 2021	130.23	130.23	129.28	129.40	115,648	-0.23(-0.18%)
May 21, 2021	130.19	130.74	129.15	129.63	240,091	+0.67(+0.52%)
May 20, 2021	128.79	129.48	127.74	128.96	132,274	+0.11(+0.09%)
May 19, 2021	128.28	128.94	126.53	128.85	146,377	-0.40(-0.31%)
May 18, 2021	131.51	131.62	129.21	129.25	176,602	-2.64(-2.00%)
May 17, 2021	131.25	131.98	130.61	131.88	181,844	-0.12(-0.09%)
May 14, 2021	131.34	132.37	131.02	132.00	148,468	+0.58(+0.44%)
May 13, 2021	126.55	131.97	126.55	131.42	210,655	+4.34(+3.42%)
May 12, 2021	128.64	129.03	127.01	127.08	242,992	-0.17(-0.13%)
May 11, 2021	128.05	129.69	126.94	127.24	179,884	-2.34(-1.81%)
May 10, 2021	131.35	131.84	129.47	129.58	160,102	-1.29(-0.99%)
May 07, 2021	129.14	130.98	129.03	130.88	162,649	+0.54(+0.41%)
May 06, 2021	128.75	130.50	128.70	130.34	180,843	+2.23(+1.74%)
May 05, 2021	128.88	129.78	127.07	128.11	247,973	-1.79(-1.38%)
May 04, 2021	128.98	131.52	128.91	129.90	262,586	+0.62(+0.48%)
May 03, 2021	129.34	130.63	128.07	129.28	239,080	+1.43(+1.12%)
Apr 30, 2021	126.92	131.26	124.88	127.85	384,361	+0.80(+0.63%)
Apr 29, 2021	125.25	127.68	124.67	127.05	275,576	+2.67(+2.15%)
Apr 28, 2021	126.55	126.93	123.87	124.38	183,024	-1.75(-1.39%)
Apr 27, 2021	124.63	126.15	124.08	126.12	185,392	+1.37(+1.10%)
Apr 26, 2021	125.14	126.07	124.67	124.76	214,243	+0.41(+0.33%)
Apr 23, 2021	123.74	125.09	123.54	124.35	207,921	+1.05(+0.85%)
Apr 22, 2021	124.02	124.06	122.88	123.30	170,265	-1.29(-1.04%)
Apr 21, 2021	124.21	125.51	124.19	124.60	272,378	+0.15(+0.12%)
Apr 20, 2021	125.03	126.18	123.26	124.45	215,850	-0.50(-0.40%)
Apr 19, 2021	124.67	125.29	123.42	124.95	216,107	+0.99(+0.80%)
Apr 16, 2021	125.75	126.00	123.02	123.96	271,638	-0.76(-0.61%)
Apr 15, 2021	126.33	126.61	124.44	124.72	289,219	-0.83(-0.66%)
Apr 14, 2021	124.75	126.48	124.75	125.55	237,381	+1.05(+0.85%)
Apr 13, 2021	124.80	125.58	123.90	124.50	208,110	-0.12(-0.10%)
Apr 12, 2021	124.62	125.42	124.02	124.62	246,822	+0.05(+0.04%)
Apr 09, 2021	124.95	125.50	123.69	124.57	192,884	+0.50(+0.40%)
Apr 08, 2021	123.45	124.44	122.96	124.07	206,040	-0.12(-0.10%)
Apr 07, 2021	123.29	124.24	122.27	124.19	227,501	+1.09(+0.89%)
Apr 06, 2021	122.16	123.23	122.02	123.10	163,880	+1.48(+1.22%)
Apr 05, 2021	121.17	121.94	120.61	121.62	169,289	+1.07(+0.89%)
Apr 01, 2021	119.14	120.64	118.41	120.55	151,775	+0.88(+0.73%)
Mar 31, 2021	121.09	121.60	119.67	119.67	205,271	-1.69(-1.39%)
Mar 30, 2021	121.41	122.10	120.98	121.36	147,054	+0.18(+0.15%)
Mar 29, 2021	120.48	122.32	120.04	121.19	227,703	-0.01(-0.01%)
Mar 26, 2021	122.65	123.15	120.43	121.20	196,021	+0.06(+0.05%)
Mar 25, 2021	119.01	121.69	117.54	121.13	182,726	+2.37(+1.99%)
Mar 24, 2021	118.81	121.05	118.17	118.77	239,456	+0.36(+0.30%)
Mar 23, 2021	119.47	120.44	117.79	118.41	273,772	-1.55(-1.29%)
Mar 22, 2021	121.23	121.23	118.89	119.96	280,549	-1.47(-1.21%)
Mar 19, 2021	122.62	123.35	120.86	121.43	795,444	-1.63(-1.32%)
Mar 18, 2021	120.43	123.19	119.81	123.06	435,806	+3.45(+2.88%)
Mar 17, 2021	119.62	120.52	118.56	119.61	258,166	+0.57(+0.48%)
Mar 16, 2021	119.25	119.62	118.27	119.03	266,038	-0.93(-0.78%)
Mar 15, 2021	119.20	120.25	118.14	119.97	265,917	+0.83(+0.70%)
Mar 12, 2021	118.78	119.80	118.07	119.14	291,652	+1.46(+1.24%)
Mar 11, 2021	117.03	117.87	116.46	117.67	225,416	+0.26(+0.22%)
Mar 10, 2021	114.83	118.29	114.74	117.42	226,283	+2.44(+2.12%)
Mar 09, 2021	115.26	116.11	112.97	114.98	230,719	-1.22(-1.05%)
Mar 08, 2021	113.22	117.08	113.10	116.20	207,259	+3.72(+3.31%)
Mar 05, 2021	111.54	113.05	110.53	112.48	372,774	+2.06(+1.86%)
Mar 04, 2021	111.27	113.03	109.98	110.42	292,827	-0.84(-0.75%)
Mar 03, 2021	110.25	113.54	110.13	111.26	256,829	+1.19(+1.08%)
Mar 02, 2021	109.51	110.70	109.13	110.07	273,239	+0.06(+0.05%)

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.