Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.27	155.60	155.20	155.20	10,893	+0.39(+0.25%)
May 27, 2021	154.85	154.96	154.68	154.80	10,883	+0.31(+0.20%)
May 26, 2021	154.43	154.70	154.11	154.49	9,052	+0.35(+0.22%)
May 25, 2021	154.88	154.88	154.08	154.15	31,936	-0.15(-0.09%)
May 24, 2021	153.75	154.61	153.75	154.29	25,408	+1.46(+0.95%)
May 21, 2021	153.74	153.92	152.75	152.83	45,805	-0.39(-0.25%)
May 20, 2021	151.91	153.44	151.91	153.22	9,295	+1.66(+1.09%)
May 19, 2021	150.23	151.56	149.90	151.56	11,244	-0.52(-0.34%)
May 18, 2021	153.02	153.11	152.08	152.08	8,260	-0.23(-0.15%)
May 17, 2021	152.10	152.49	151.73	152.31	12,669	-0.22(-0.14%)
May 14, 2021	151.49	152.95	151.49	152.53	12,138	+2.24(+1.49%)
May 13, 2021	149.77	150.75	149.34	150.29	11,531	+1.29(+0.86%)
May 12, 2021	150.96	151.02	148.89	149.00	17,657	-3.21(-2.11%)
May 11, 2021	151.12	152.37	150.81	152.21	11,488	-1.11(-0.72%)
May 10, 2021	155.07	155.07	153.32	153.32	44,595	-1.71(-1.10%)
May 07, 2021	153.93	155.16	153.91	155.03	17,462	+1.74(+1.13%)
May 06, 2021	152.34	153.59	152.12	153.29	10,795	+0.90(+0.59%)
May 05, 2021	152.55	152.83	151.85	152.39	22,075	+0.83(+0.55%)
May 04, 2021	152.22	152.22	150.61	151.56	12,938	-1.57(-1.02%)
May 03, 2021	153.46	153.65	153.09	153.13	14,242	+0.26(+0.17%)
Apr 30, 2021	153.22	153.29	152.31	152.87	76,622	-1.12(-0.73%)
Apr 29, 2021	154.52	154.52	152.98	153.99	16,319	+0.46(+0.30%)
Apr 28, 2021	153.56	153.94	153.48	153.53	14,833	+0.29(+0.19%)
Apr 27, 2021	153.38	153.58	153.03	153.24	10,937	-0.44(-0.29%)
Apr 26, 2021	153.50	153.76	153.33	153.68	40,402	+0.35(+0.23%)
Apr 23, 2021	152.05	153.41	152.05	153.33	83,229	+1.72(+1.13%)
Apr 22, 2021	152.31	152.94	151.58	151.61	13,179	-0.81(-0.53%)
Apr 21, 2021	150.88	152.59	150.84	152.42	10,296	+1.18(+0.78%)
Apr 20, 2021	152.01	152.16	150.83	151.24	24,910	-1.27(-0.83%)
Apr 19, 2021	153.14	153.31	152.15	152.51	12,162	-0.93(-0.61%)
Apr 16, 2021	153.19	153.50	152.89	153.44	14,599	+0.66(+0.43%)
Apr 15, 2021	152.14	152.87	152.14	152.78	8,961	+1.56(+1.03%)
Apr 14, 2021	151.87	151.97	151.20	151.23	10,254	-0.30(-0.20%)
Apr 13, 2021	151.11	151.62	150.92	151.53	9,927	+0.98(+0.65%)
Apr 12, 2021	150.53	150.83	150.33	150.54	12,640	-0.44(-0.29%)
Apr 09, 2021	150.15	150.99	150.15	150.99	7,672	+0.54(+0.36%)
Apr 08, 2021	150.15	150.52	150.05	150.44	210,007	+0.99(+0.66%)
Apr 07, 2021	149.36	149.75	149.02	149.46	13,458	-0.05(-0.04%)
Apr 06, 2021	149.28	149.91	149.28	149.51	15,061	-0.44(-0.29%)
Apr 05, 2021	148.37	150.14	148.37	149.95	73,459	+1.74(+1.17%)
Apr 01, 2021	147.46	148.22	147.46	148.22	8,951	+1.70(+1.16%)
Mar 31, 2021	146.07	146.99	146.07	146.52	11,231	+0.83(+0.57%)
Mar 30, 2021	145.74	146.05	145.36	145.68	11,617	-0.53(-0.36%)
Mar 29, 2021	146.03	146.54	145.35	146.22	21,259	-0.16(-0.11%)
Mar 26, 2021	144.78	146.37	144.63	146.37	9,804	+2.17(+1.51%)
Mar 25, 2021	143.27	144.43	142.64	144.20	13,059	+0.47(+0.33%)
Mar 24, 2021	144.88	144.93	143.73	143.73	8,141	-0.95(-0.66%)
Mar 23, 2021	145.77	146.09	144.66	144.68	10,636	-1.50(-1.03%)
Mar 22, 2021	145.64	146.91	145.64	146.18	166,248	+0.37(+0.26%)
Mar 19, 2021	145.47	146.24	144.74	145.81	8,845	+0.44(+0.31%)
Mar 18, 2021	146.75	147.18	145.36	145.36	57,870	-2.35(-1.59%)
Mar 17, 2021	146.45	147.78	146.13	147.71	13,146	+0.64(+0.44%)
Mar 16, 2021	147.42	147.62	146.84	147.07	11,445	-0.11(-0.07%)
Mar 15, 2021	146.31	147.17	146.03	147.17	20,363	+0.77(+0.53%)
Mar 12, 2021	145.48	146.40	145.22	146.40	15,345	+0.01(+0.00%)
Mar 11, 2021	145.76	146.89	145.76	146.40	21,725	+1.66(+1.14%)
Mar 10, 2021	144.92	145.09	144.39	144.74	11,230	+0.63(+0.44%)
Mar 09, 2021	143.45	144.85	143.45	144.12	10,759	+2.26(+1.59%)
Mar 08, 2021	142.77	143.56	141.80	141.85	83,647	-1.22(-0.85%)
Mar 05, 2021	142.28	143.28	139.64	143.07	251,394	+2.07(+1.47%)
Mar 04, 2021	142.87	143.33	140.59	141.00	15,531	-2.17(-1.51%)
Mar 03, 2021	144.58	144.58	143.05	143.17	38,130	-1.57(-1.09%)
Mar 02, 2021	145.39	145.49	144.74	144.74	30,555	-0.76(-0.52%)

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.