Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	135.72	135.80	134.69	134.86	56,810	-0.16(-0.11%)
May 27, 2021	134.67	135.42	134.30	135.02	94,885	+0.55(+0.41%)
May 26, 2021	133.92	134.82	133.84	134.46	99,614	+0.96(+0.72%)
May 25, 2021	134.40	134.56	133.31	133.50	72,999	-0.27(-0.20%)
May 24, 2021	132.10	134.11	132.10	133.77	61,655	+2.39(+1.82%)
May 21, 2021	132.35	132.35	131.26	131.38	370,838	-0.36(-0.27%)
May 20, 2021	129.83	131.93	129.41	131.74	145,948	+2.37(+1.83%)
May 19, 2021	127.52	129.39	127.12	129.37	108,517	+0.08(+0.06%)
May 18, 2021	130.54	131.01	129.30	129.30	63,557	-1.26(-0.96%)
May 17, 2021	131.41	131.59	129.64	130.55	386,696	-1.07(-0.81%)
May 14, 2021	130.13	131.87	129.99	131.62	100,346	+2.41(+1.87%)
May 13, 2021	129.22	130.28	128.09	129.21	103,848	+0.90(+0.70%)
May 12, 2021	129.76	130.35	128.09	128.31	172,057	-2.99(-2.28%)
May 11, 2021	129.61	131.51	129.32	131.30	773,395	-0.40(-0.30%)
May 10, 2021	133.68	133.68	131.59	131.70	82,006	-2.51(-1.87%)
May 07, 2021	133.68	134.86	133.47	134.21	99,821	+1.46(+1.10%)
May 06, 2021	131.91	132.80	131.13	132.75	317,881	+0.91(+0.69%)
May 05, 2021	133.11	133.59	131.70	131.84	97,649	-0.69(-0.52%)
May 04, 2021	133.52	133.52	130.67	132.53	125,621	-1.66(-1.24%)
May 03, 2021	135.70	135.77	134.06	134.19	106,569	-0.79(-0.58%)
Apr 30, 2021	135.09	135.33	134.76	134.98	85,390	-1.36(-1.00%)
Apr 29, 2021	135.85	136.44	134.87	136.34	189,180	+3.05(+2.29%)
Apr 28, 2021	133.69	134.59	133.23	133.30	111,490	+0.89(+0.67%)
Apr 27, 2021	133.18	133.18	132.28	132.41	104,539	-0.38(-0.29%)
Apr 26, 2021	132.75	133.08	132.52	132.79	133,733	+0.51(+0.38%)
Apr 23, 2021	131.34	132.75	131.24	132.28	106,044	+1.40(+1.07%)
Apr 22, 2021	131.85	132.19	130.27	130.88	86,466	-0.59(-0.45%)
Apr 21, 2021	130.51	131.50	129.92	131.48	140,327	+0.31(+0.24%)
Apr 20, 2021	132.24	132.24	130.27	131.16	213,055	-1.14(-0.86%)
Apr 19, 2021	132.82	133.22	131.48	132.30	123,882	-0.65(-0.49%)
Apr 16, 2021	133.83	133.83	132.43	132.96	73,265	-0.20(-0.15%)
Apr 15, 2021	132.42	133.43	132.25	133.16	237,203	+1.56(+1.18%)
Apr 14, 2021	132.53	132.86	131.36	131.60	74,869	-0.92(-0.70%)
Apr 13, 2021	132.59	132.89	132.34	132.53	333,817	+0.09(+0.07%)
Apr 12, 2021	132.76	132.79	131.77	132.44	214,121	-0.70(-0.53%)
Apr 09, 2021	132.59	133.19	132.13	133.14	94,638	+0.08(+0.06%)
Apr 08, 2021	133.13	133.28	132.35	133.06	82,116	+0.48(+0.36%)
Apr 07, 2021	131.74	132.75	131.74	132.59	85,242	+0.68(+0.52%)
Apr 06, 2021	131.13	132.16	131.11	131.90	111,136	+0.70(+0.53%)
Apr 05, 2021	129.95	131.43	129.69	131.20	195,686	+2.31(+1.79%)
Apr 01, 2021	127.57	128.99	127.57	128.90	136,152	+2.37(+1.88%)
Mar 31, 2021	126.19	127.17	126.06	126.52	82,216	+0.87(+0.69%)
Mar 30, 2021	125.47	125.91	125.04	125.66	198,316	+0.16(+0.12%)
Mar 29, 2021	124.89	125.98	124.12	125.50	137,231	+0.55(+0.44%)
Mar 26, 2021	125.98	126.36	122.83	124.96	166,876	-0.78(-0.62%)
Mar 25, 2021	125.32	126.23	124.34	125.73	195,698	-0.30(-0.24%)
Mar 24, 2021	129.36	129.47	125.90	126.04	128,026	-3.10(-2.40%)
Mar 23, 2021	130.39	130.79	128.87	129.13	173,260	-1.38(-1.06%)
Mar 22, 2021	129.95	131.23	129.44	130.51	192,203	+0.89(+0.69%)
Mar 19, 2021	129.05	130.08	128.40	129.62	97,666	+0.99(+0.77%)
Mar 18, 2021	130.05	130.51	128.46	128.63	118,417	-2.76(-2.10%)
Mar 17, 2021	130.04	131.79	129.22	131.39	138,105	+0.47(+0.36%)
Mar 16, 2021	130.75	132.07	130.47	130.92	87,267	+0.80(+0.61%)
Mar 15, 2021	129.58	130.27	129.04	130.13	118,566	+0.67(+0.52%)
Mar 12, 2021	128.88	129.53	128.32	129.46	116,500	-0.39(-0.30%)
Mar 11, 2021	128.93	130.50	128.80	129.84	97,972	+2.19(+1.72%)
Mar 10, 2021	127.94	128.39	127.06	127.65	191,070	+0.80(+0.63%)
Mar 09, 2021	126.78	127.92	126.43	126.85	631,400	+1.56(+1.24%)
Mar 08, 2021	126.99	127.77	125.19	125.30	317,337	-1.53(-1.20%)
Mar 05, 2021	125.33	127.16	122.88	126.82	259,758	+2.49(+2.00%)
Mar 04, 2021	124.74	126.70	122.53	124.33	173,660	-0.54(-0.44%)
Mar 03, 2021	126.96	127.33	124.86	124.88	87,273	-2.16(-1.70%)
Mar 02, 2021	128.34	128.72	126.95	127.04	115,398	-1.08(-0.84%)

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.