Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	164.60	165.95	164.15	164.17	1,828,259	+0.19(+0.12%)
May 27, 2021	162.93	164.18	162.24	163.98	3,353,699	+0.79(+0.48%)
May 26, 2021	163.04	164.48	162.56	163.19	1,778,885	+0.15(+0.09%)
May 25, 2021	161.66	163.72	160.38	163.04	1,728,093	+1.70(+1.05%)
May 24, 2021	161.18	162.11	160.41	161.34	2,181,798	+0.60(+0.37%)
May 21, 2021	160.12	161.20	159.37	160.75	1,809,204	+0.09(+0.05%)
May 20, 2021	157.72	161.23	157.23	160.66	1,359,754	+3.12(+1.98%)
May 19, 2021	157.82	158.77	155.64	157.54	1,502,240	-0.80(-0.50%)
May 18, 2021	157.67	159.30	156.15	158.34	1,864,471	+0.67(+0.42%)
May 17, 2021	156.73	158.37	156.64	157.67	1,383,636	+0.77(+0.49%)
May 14, 2021	156.53	157.66	156.06	156.90	1,660,520	+1.18(+0.76%)
May 13, 2021	155.16	156.87	154.33	155.72	2,036,389	+0.80(+0.51%)
May 12, 2021	157.35	157.62	154.84	154.92	1,630,895	-2.94(-1.86%)
May 11, 2021	157.43	158.54	156.41	157.86	1,456,872	-0.84(-0.53%)
May 10, 2021	158.81	159.32	158.38	158.70	1,676,277	-0.11(-0.07%)
May 07, 2021	158.09	159.65	157.63	158.81	2,335,191	+2.11(+1.35%)
May 06, 2021	158.74	158.74	155.81	156.70	2,471,973	-1.99(-1.26%)
May 05, 2021	159.22	159.86	157.39	158.69	2,227,601	-0.62(-0.39%)
May 04, 2021	161.32	162.76	157.80	159.32	3,424,478	-3.29(-2.02%)
May 03, 2021	163.80	163.85	162.14	162.61	1,631,450	-1.18(-0.72%)
Apr 30, 2021	162.30	164.25	162.13	163.79	1,512,146	+0.95(+0.59%)
Apr 29, 2021	161.48	163.18	160.18	162.83	1,585,935	+2.40(+1.50%)
Apr 28, 2021	160.45	161.17	159.95	160.43	1,266,539	+0.39(+0.24%)
Apr 27, 2021	161.80	161.80	159.53	160.04	1,563,294	-1.18(-0.73%)
Apr 26, 2021	162.37	162.39	159.94	161.22	1,595,672	-0.94(-0.58%)
Apr 23, 2021	160.40	162.98	159.99	162.16	1,510,646	+2.57(+1.61%)
Apr 22, 2021	158.97	161.11	157.41	159.58	2,275,985	+1.14(+0.72%)
Apr 21, 2021	159.37	159.99	157.49	158.44	1,710,751	-0.09(-0.06%)
Apr 20, 2021	156.34	159.84	156.01	158.54	2,194,275	+1.97(+1.26%)
Apr 19, 2021	156.28	156.77	154.78	156.56	1,609,807	+0.95(+0.61%)
Apr 16, 2021	155.94	156.23	154.46	155.61	1,604,953	+0.13(+0.08%)
Apr 15, 2021	153.09	155.62	152.98	155.48	2,588,533	+3.28(+2.15%)
Apr 14, 2021	153.44	154.78	151.91	152.20	1,805,995	-1.23(-0.80%)
Apr 13, 2021	153.54	155.36	153.00	153.43	1,700,949	-0.37(-0.24%)
Apr 12, 2021	152.04	153.88	151.41	153.81	1,645,078	+1.99(+1.31%)
Apr 09, 2021	151.87	153.00	151.07	151.81	1,605,415	-0.44(-0.29%)
Apr 08, 2021	153.61	154.31	152.19	152.25	1,854,310	-0.44(-0.29%)
Apr 07, 2021	152.98	153.59	151.51	152.70	2,193,234	-0.31(-0.20%)
Apr 06, 2021	153.72	153.72	151.50	153.01	2,021,167	-0.71(-0.46%)
Apr 05, 2021	151.48	153.95	151.16	153.72	2,315,467	+2.58(+1.71%)
Apr 01, 2021	149.88	151.25	148.73	151.14	2,095,535	+2.02(+1.35%)
Mar 31, 2021	148.16	149.77	147.11	149.12	2,671,475	+0.99(+0.67%)
Mar 30, 2021	150.61	150.61	147.92	148.13	2,343,934	-3.50(-2.31%)
Mar 29, 2021	150.12	151.90	148.77	151.63	2,674,796	+1.51(+1.00%)
Mar 26, 2021	146.66	150.30	145.39	150.12	2,154,751	+5.02(+3.46%)
Mar 25, 2021	145.18	145.72	144.16	145.10	1,714,265	-0.16(-0.11%)
Mar 24, 2021	145.61	146.41	143.44	145.26	2,142,082	-0.88(-0.60%)
Mar 23, 2021	145.46	147.41	144.40	146.14	2,619,284	+0.69(+0.48%)
Mar 22, 2021	143.48	147.10	143.47	145.45	2,774,831	+1.97(+1.37%)
Mar 19, 2021	143.33	145.84	142.50	143.48	4,750,911	+0.37(+0.26%)
Mar 18, 2021	141.99	143.56	140.43	143.11	1,802,690	+0.20(+0.14%)
Mar 17, 2021	142.76	143.81	141.44	142.91	2,579,943	-0.08(-0.05%)
Mar 16, 2021	140.34	143.48	139.62	142.99	2,994,107	+3.04(+2.17%)
Mar 15, 2021	137.09	140.36	136.66	139.94	3,042,843	+2.48(+1.80%)
Mar 12, 2021	133.27	137.62	132.51	137.47	2,748,875	+3.70(+2.77%)
Mar 11, 2021	130.99	134.53	130.75	133.77	2,990,315	+3.26(+2.50%)
Mar 10, 2021	129.97	131.11	128.84	130.50	2,165,646	+0.77(+0.60%)
Mar 09, 2021	127.45	130.35	127.29	129.73	2,949,248	+3.67(+2.91%)
Mar 08, 2021	128.92	129.60	125.77	126.06	3,946,215	-2.90(-2.25%)
Mar 05, 2021	128.79	129.71	125.53	128.97	4,393,658	+0.88(+0.68%)
Mar 04, 2021	127.94	131.27	127.59	128.09	3,349,641	+0.52(+0.41%)
Mar 03, 2021	131.73	131.79	127.55	127.57	3,018,327	-3.98(-3.03%)
Mar 02, 2021	132.12	132.70	130.36	131.55	2,843,824	-0.49(-0.37%)

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.