Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.07	156.86	154.46	155.90	2,903,744	+1.32(+0.85%)
May 27, 2021	154.56	156.61	154.32	154.58	3,662,424	+0.02(+0.01%)
May 26, 2021	154.41	155.77	153.42	154.56	4,258,528	+0.15(+0.10%)
May 25, 2021	154.97	155.78	153.44	154.41	3,527,953	+1.14(+0.74%)
May 24, 2021	151.84	153.72	151.59	153.27	3,641,780	+2.97(+1.98%)
May 21, 2021	150.61	151.63	149.94	150.30	3,739,322	-0.10(-0.07%)
May 20, 2021	146.53	152.03	146.06	150.40	6,347,487	+5.99(+4.15%)
May 19, 2021	137.50	144.61	135.88	144.41	7,492,460	+6.82(+4.96%)
May 18, 2021	141.10	141.27	137.52	137.59	4,476,298	-2.09(-1.49%)
May 17, 2021	139.93	140.36	137.57	139.68	5,392,849	-1.42(-1.01%)
May 14, 2021	139.57	142.20	138.29	141.10	5,144,665	+2.81(+2.03%)
May 13, 2021	139.22	140.84	137.34	138.29	4,297,641	+0.55(+0.40%)
May 12, 2021	139.02	140.54	137.37	137.74	5,018,383	-4.52(-3.18%)
May 11, 2021	139.90	143.44	139.44	142.26	4,923,115	+0.05(+0.03%)
May 10, 2021	147.91	148.23	142.19	142.22	4,381,620	-6.10(-4.11%)
May 07, 2021	147.76	149.34	147.15	148.32	2,869,798	+1.74(+1.18%)
May 06, 2021	145.23	147.58	144.17	146.58	5,063,021	+1.41(+0.97%)
May 05, 2021	144.56	146.39	143.64	145.18	4,681,685	+1.91(+1.33%)
May 04, 2021	141.47	143.36	140.10	143.27	4,081,680	+0.56(+0.39%)
May 03, 2021	145.24	145.41	142.12	142.72	3,462,364	-1.73(-1.20%)
Apr 30, 2021	146.69	147.42	143.89	144.45	4,278,302	-4.57(-3.07%)
Apr 29, 2021	147.64	149.12	145.25	149.02	6,184,726	+1.84(+1.25%)
Apr 28, 2021	149.49	149.73	146.22	147.19	3,503,814	-3.29(-2.19%)
Apr 27, 2021	152.16	152.71	150.40	150.48	3,427,348	-1.03(-0.68%)
Apr 26, 2021	149.61	152.69	149.27	151.50	2,868,639	+1.53(+1.02%)
Apr 23, 2021	147.79	150.87	147.23	149.98	3,621,342	+3.44(+2.35%)
Apr 22, 2021	148.33	149.14	146.10	146.53	2,637,869	-2.75(-1.84%)
Apr 21, 2021	146.65	149.34	145.35	149.29	2,876,706	+3.60(+2.47%)
Apr 20, 2021	146.09	147.37	144.84	145.69	2,480,756	-2.30(-1.56%)
Apr 19, 2021	149.47	149.96	146.85	147.99	3,610,342	-2.45(-1.63%)
Apr 16, 2021	151.84	152.16	150.09	150.44	1,974,275	-1.13(-0.75%)
Apr 15, 2021	150.90	152.15	149.66	151.57	1,925,535	+2.12(+1.42%)
Apr 14, 2021	148.74	151.50	148.69	149.45	1,692,657	-0.66(-0.44%)
Apr 13, 2021	151.42	151.80	148.41	150.11	1,807,405	-0.54(-0.36%)
Apr 12, 2021	151.50	151.74	149.92	150.65	2,148,950	-1.42(-0.94%)
Apr 09, 2021	151.66	152.76	151.06	152.07	2,386,094	-0.83(-0.54%)
Apr 08, 2021	152.43	153.00	150.43	152.90	2,756,199	+2.52(+1.67%)
Apr 07, 2021	152.49	152.77	149.61	150.38	2,187,102	-2.13(-1.40%)
Apr 06, 2021	153.07	153.81	150.68	152.51	2,568,106	-1.68(-1.09%)
Apr 05, 2021	152.94	154.58	151.47	154.19	2,786,752	+2.93(+1.94%)
Apr 01, 2021	148.43	151.36	147.96	151.26	3,547,439	+5.00(+3.42%)
Mar 31, 2021	145.45	147.23	144.87	146.26	3,665,530	+2.33(+1.62%)
Mar 30, 2021	143.50	144.71	142.88	143.93	2,241,569	-1.17(-0.81%)
Mar 29, 2021	146.21	147.33	143.38	145.10	2,917,589	-3.07(-2.07%)
Mar 26, 2021	139.98	148.42	139.58	148.18	3,908,470	+6.80(+4.81%)
Mar 25, 2021	140.00	142.33	138.18	141.38	2,889,632	-0.51(-0.36%)
Mar 24, 2021	143.68	145.21	141.66	141.88	2,961,217	-0.05(-0.03%)
Mar 23, 2021	145.80	146.16	141.12	141.93	2,656,485	-3.78(-2.60%)
Mar 22, 2021	144.51	147.43	144.51	145.71	3,521,901	+2.44(+1.71%)
Mar 19, 2021	140.90	144.50	139.34	143.27	4,903,772	+2.32(+1.65%)
Mar 18, 2021	142.74	144.56	140.79	140.95	4,085,760	-4.44(-3.06%)
Mar 17, 2021	141.87	146.06	141.54	145.39	3,024,800	+1.02(+0.71%)
Mar 16, 2021	143.68	145.72	143.30	144.37	2,464,612	+1.96(+1.38%)
Mar 15, 2021	141.11	142.52	139.55	142.41	2,240,611	+1.38(+0.98%)
Mar 12, 2021	140.15	141.31	139.16	141.04	3,879,100	-1.41(-0.99%)
Mar 11, 2021	141.80	143.47	141.46	142.44	4,731,201	+3.70(+2.66%)
Mar 10, 2021	142.72	142.90	138.72	138.74	3,326,525	-2.19(-1.55%)
Mar 09, 2021	140.27	142.52	139.74	140.93	5,516,433	+5.06(+3.73%)
Mar 08, 2021	139.37	141.06	135.59	135.87	4,237,221	-4.55(-3.24%)
Mar 05, 2021	140.53	141.11	135.24	140.41	4,283,710	+4.11(+3.02%)
Mar 04, 2021	140.71	141.08	134.16	136.30	5,158,021	-5.11(-3.61%)
Mar 03, 2021	144.46	146.19	141.02	141.41	2,826,387	-4.10(-2.82%)
Mar 02, 2021	150.34	150.34	145.27	145.52	3,198,366	-4.06(-2.71%)

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.