Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	296.06	296.76	293.25	294.94	1,091,838	-0.73(-0.25%)
May 27, 2021	292.79	299.71	292.18	295.67	2,835,970	+4.53(+1.56%)
May 26, 2021	291.11	293.09	288.58	291.14	1,808,977	+2.02(+0.70%)
May 25, 2021	293.25	293.60	288.29	289.11	1,741,515	-3.05(-1.04%)
May 24, 2021	293.73	293.73	289.73	292.16	1,929,769	+2.10(+0.72%)
May 21, 2021	290.84	295.39	289.86	290.06	1,871,705	+0.52(+0.18%)
May 20, 2021	289.63	292.26	287.40	289.54	1,362,906	+1.05(+0.36%)
May 19, 2021	284.81	288.96	280.98	288.50	1,852,458	+1.76(+0.61%)
May 18, 2021	290.14	290.70	286.73	286.73	1,116,653	-3.01(-1.04%)
May 17, 2021	290.43	291.90	287.32	289.74	1,003,624	-0.16(-0.05%)
May 14, 2021	285.96	290.90	285.96	289.90	1,553,264	+5.65(+1.99%)
May 13, 2021	278.31	286.05	277.77	284.25	1,542,077	+6.92(+2.50%)
May 12, 2021	283.11	285.52	276.18	277.33	2,079,452	-9.02(-3.15%)
May 11, 2021	284.60	288.45	281.60	286.35	2,316,988	-3.40(-1.17%)
May 10, 2021	294.82	296.99	289.75	289.75	1,850,333	-5.08(-1.72%)
May 07, 2021	288.56	295.21	288.56	294.83	1,949,122	+3.49(+1.20%)
May 06, 2021	286.02	292.27	284.33	291.33	2,733,972	+4.15(+1.45%)
May 05, 2021	287.00	290.43	283.17	287.18	2,700,828	+2.11(+0.74%)
May 04, 2021	283.60	285.94	280.43	285.07	2,634,772	-0.25(-0.09%)
May 03, 2021	276.28	286.12	275.63	285.33	4,886,990	+13.34(+4.91%)
Apr 30, 2021	274.99	276.94	270.76	271.99	1,944,636	-5.39(-1.94%)
Apr 29, 2021	271.70	277.60	270.98	277.37	2,637,942	+8.12(+3.02%)
Apr 28, 2021	268.56	270.90	267.41	269.25	1,903,241	-0.11(-0.04%)
Apr 27, 2021	268.47	273.76	266.38	269.36	5,295,615	+11.01(+4.26%)
Apr 26, 2021	261.68	262.21	256.89	258.36	1,864,088	-1.85(-0.71%)
Apr 23, 2021	260.94	261.57	259.49	260.21	1,402,200	+1.12(+0.43%)
Apr 22, 2021	259.83	263.33	258.94	259.09	1,541,480	-1.61(-0.62%)
Apr 21, 2021	261.44	263.33	259.60	260.70	1,985,558	-1.95(-0.74%)
Apr 20, 2021	264.60	265.89	259.84	262.65	1,521,474	-2.73(-1.03%)
Apr 19, 2021	268.00	268.58	264.29	265.37	1,788,785	-4.07(-1.51%)
Apr 16, 2021	274.41	274.51	269.01	269.44	1,508,403	-3.38(-1.24%)
Apr 15, 2021	270.60	273.94	268.58	272.82	1,482,319	+3.18(+1.18%)
Apr 14, 2021	271.24	272.77	269.42	269.64	1,173,574	-2.88(-1.06%)
Apr 13, 2021	276.13	276.16	270.86	272.53	1,828,621	+0.09(+0.03%)
Apr 12, 2021	267.60	274.59	267.14	272.44	1,881,740	+3.94(+1.47%)
Apr 09, 2021	265.05	268.89	264.00	268.49	2,176,682	+2.00(+0.75%)
Apr 08, 2021	265.05	266.49	262.09	266.49	2,428,807	+4.99(+1.91%)
Apr 07, 2021	263.72	264.61	259.23	261.49	1,567,883	-2.87(-1.08%)
Apr 06, 2021	263.88	266.49	262.98	264.36	1,501,887	+0.56(+0.21%)
Apr 05, 2021	267.95	268.52	262.86	263.80	1,843,222	-1.85(-0.69%)
Apr 01, 2021	265.64	267.01	264.00	265.64	1,540,637	-0.47(-0.18%)
Mar 31, 2021	267.95	269.71	264.98	266.11	2,162,136	-1.76(-0.66%)
Mar 30, 2021	261.74	269.96	260.74	267.87	2,907,147	+6.28(+2.40%)
Mar 29, 2021	260.45	264.15	259.18	261.60	1,618,799	-1.99(-0.75%)
Mar 26, 2021	260.17	263.72	257.27	263.58	2,205,821	+6.71(+2.61%)
Mar 25, 2021	249.40	257.66	247.28	256.88	2,439,283	+5.52(+2.20%)
Mar 24, 2021	252.02	256.96	250.52	251.36	2,265,083	+1.39(+0.55%)
Mar 23, 2021	254.28	259.47	248.79	249.97	2,429,909	-6.76(-2.63%)
Mar 22, 2021	261.93	262.14	254.53	256.73	3,496,419	-5.21(-1.99%)
Mar 19, 2021	261.44	265.07	257.92	261.93	13,810,345	+15.06(+6.10%)
Mar 18, 2021	250.92	252.28	246.30	246.88	4,805,075	-2.18(-0.88%)
Mar 17, 2021	242.65	249.38	240.86	249.06	1,981,148	+4.72(+1.93%)
Mar 16, 2021	250.15	250.18	243.87	244.34	2,271,585	-5.70(-2.28%)
Mar 15, 2021	253.90	255.63	247.14	250.04	3,432,414	-3.11(-1.23%)
Mar 12, 2021	250.39	254.07	248.52	253.15	2,281,177	+1.60(+0.64%)
Mar 11, 2021	246.91	253.11	245.75	251.54	4,041,648	+7.56(+3.10%)
Mar 10, 2021	242.35	245.29	241.77	243.98	1,707,495	+2.34(+0.97%)
Mar 09, 2021	237.21	245.57	236.33	241.64	2,509,269	+6.16(+2.62%)
Mar 08, 2021	243.59	244.84	235.17	235.48	2,392,764	-5.57(-2.31%)
Mar 05, 2021	236.27	241.91	230.05	241.05	2,063,007	+7.16(+3.06%)
Mar 04, 2021	239.74	241.49	230.89	233.89	2,534,348	-7.91(-3.27%)
Mar 03, 2021	242.00	245.48	238.72	241.81	1,672,203	-0.78(-0.32%)
Mar 02, 2021	245.51	246.37	242.47	242.58	1,497,875	-2.33(-0.95%)

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.