Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	362.78	364.62	355.54	356.11	494,079	-6.43(-1.77%)
May 27, 2021	366.65	367.83	361.92	362.55	775,199	+2.57(+0.71%)
May 26, 2021	354.88	361.50	354.48	359.97	520,090	+5.76(+1.63%)
May 25, 2021	360.19	362.66	354.02	354.21	325,321	-4.10(-1.14%)
May 24, 2021	358.78	360.55	353.32	358.31	389,173	+3.83(+1.08%)
May 21, 2021	356.45	362.32	353.76	354.48	270,250	+0.57(+0.16%)
May 20, 2021	355.67	358.18	349.94	353.91	382,518	-1.74(-0.49%)
May 19, 2021	354.82	357.57	350.27	355.65	325,906	-8.62(-2.37%)
May 18, 2021	368.65	371.15	364.07	364.27	457,090	-3.42(-0.93%)
May 17, 2021	368.13	370.18	363.89	367.69	521,617	-1.88(-0.51%)
May 14, 2021	368.82	372.77	367.01	369.57	186,721	+3.42(+0.93%)
May 13, 2021	359.65	367.70	359.41	366.14	290,955	+6.36(+1.77%)
May 12, 2021	368.80	369.87	358.72	359.79	294,247	-8.97(-2.43%)
May 11, 2021	360.36	368.87	359.49	368.75	302,021	+1.71(+0.47%)
May 10, 2021	373.04	375.18	366.50	367.04	307,621	-2.83(-0.76%)
May 07, 2021	363.71	370.31	361.64	369.87	250,997	+5.59(+1.54%)
May 06, 2021	366.41	366.70	360.75	364.28	363,299	-1.83(-0.50%)
May 05, 2021	367.77	368.32	361.84	366.11	335,991	+0.98(+0.27%)
May 04, 2021	346.62	365.63	346.62	365.13	712,731	+18.45(+5.32%)
May 03, 2021	348.82	349.27	343.22	346.68	453,428	+1.41(+0.41%)
Apr 30, 2021	349.69	349.85	343.13	345.27	328,095	-5.82(-1.66%)
Apr 29, 2021	349.55	351.36	347.16	351.09	208,699	+3.81(+1.10%)
Apr 28, 2021	351.80	352.44	345.96	347.27	183,433	-2.38(-0.68%)
Apr 27, 2021	349.67	353.29	349.08	349.65	243,628	+0.13(+0.04%)
Apr 26, 2021	344.60	350.05	344.56	349.52	368,163	+6.50(+1.90%)
Apr 23, 2021	342.58	344.64	340.09	343.02	215,593	+2.21(+0.65%)
Apr 22, 2021	343.13	345.89	337.79	340.81	259,335	-3.30(-0.96%)
Apr 21, 2021	335.89	345.15	333.91	344.11	445,718	+7.16(+2.12%)
Apr 20, 2021	341.92	343.80	334.59	336.95	309,793	-5.88(-1.71%)
Apr 19, 2021	342.40	344.21	340.35	342.82	326,432	-0.93(-0.27%)
Apr 16, 2021	343.10	345.24	341.78	343.75	417,584	+3.55(+1.04%)
Apr 15, 2021	341.15	341.15	336.67	340.20	363,666	+0.71(+0.21%)
Apr 14, 2021	334.34	342.42	333.84	339.49	500,868	+3.64(+1.08%)
Apr 13, 2021	338.59	339.12	333.57	335.85	482,045	-5.05(-1.48%)
Apr 12, 2021	339.78	341.66	336.17	340.90	337,319	+2.55(+0.75%)
Apr 09, 2021	334.88	339.28	333.49	338.35	345,379	+4.26(+1.28%)
Apr 08, 2021	328.76	334.64	324.39	334.08	365,762	+4.39(+1.33%)
Apr 07, 2021	336.60	337.23	328.11	329.69	454,852	-6.72(-2.00%)
Apr 06, 2021	336.11	337.51	332.70	336.41	375,120	+0.05(+0.01%)
Apr 05, 2021	330.89	337.90	330.63	336.36	464,615	+9.90(+3.03%)
Apr 01, 2021	326.77	331.60	322.48	326.46	768,589	-1.90(-0.58%)
Mar 31, 2021	340.26	344.52	324.30	328.35	903,260	-7.64(-2.27%)
Mar 30, 2021	330.55	340.39	330.55	335.99	514,278	+2.87(+0.86%)
Mar 29, 2021	335.81	339.30	330.84	333.12	568,218	-0.53(-0.16%)
Mar 26, 2021	335.37	337.23	328.04	333.65	722,974	+7.83(+2.40%)
Mar 25, 2021	315.69	327.62	310.19	325.82	499,039	+10.74(+3.41%)
Mar 24, 2021	313.57	320.58	312.88	315.08	391,080	+5.74(+1.86%)
Mar 23, 2021	313.93	315.21	305.47	309.35	670,150	-5.32(-1.69%)
Mar 22, 2021	324.27	324.81	311.57	314.67	1,036,359	-10.01(-3.08%)
Mar 19, 2021	329.95	330.25	324.12	324.68	664,576	-7.56(-2.27%)
Mar 18, 2021	333.38	337.47	330.15	332.24	378,989	-0.20(-0.06%)
Mar 17, 2021	331.13	332.82	326.26	332.44	340,368	+2.27(+0.69%)
Mar 16, 2021	336.07	337.27	329.51	330.17	412,215	-5.90(-1.75%)
Mar 15, 2021	335.03	337.59	330.75	336.07	310,538	-0.12(-0.03%)
Mar 12, 2021	333.59	336.79	330.73	336.19	273,173	+2.98(+0.89%)
Mar 11, 2021	338.17	341.84	330.49	333.20	374,594	-0.08(-0.02%)
Mar 10, 2021	325.08	335.13	322.67	333.28	368,370	+7.88(+2.42%)
Mar 09, 2021	328.50	329.62	323.09	325.40	303,178	-1.27(-0.39%)
Mar 08, 2021	322.66	333.07	320.95	326.67	484,646	+4.21(+1.31%)
Mar 05, 2021	326.75	328.30	309.34	322.46	1,061,501	+0.07(+0.02%)
Mar 04, 2021	327.98	331.43	315.38	322.39	474,957	-7.31(-2.22%)
Mar 03, 2021	328.67	333.95	328.67	329.70	419,865	+0.60(+0.18%)
Mar 02, 2021	340.57	341.85	327.14	329.11	604,508	-10.73(-3.16%)

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.