Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	247.35	250.48	246.26	246.43	972,448	+0.73(+0.30%)
May 27, 2021	245.63	246.30	243.28	245.70	2,840,768	+2.01(+0.82%)
May 26, 2021	245.32	246.54	240.50	243.69	1,422,856	-4.21(-1.70%)
May 25, 2021	248.04	249.88	246.72	247.90	862,692	-0.35(-0.14%)
May 24, 2021	248.24	249.61	247.22	248.25	802,040	+1.45(+0.59%)
May 21, 2021	246.71	250.13	246.57	246.80	1,191,335	+1.26(+0.51%)
May 20, 2021	243.38	247.70	242.78	245.54	914,601	+2.03(+0.83%)
May 19, 2021	241.07	243.64	240.04	243.52	1,005,912	-0.57(-0.23%)
May 18, 2021	242.31	246.63	242.31	244.09	1,126,355	+0.96(+0.39%)
May 17, 2021	243.14	244.07	242.10	243.13	811,586	-1.06(-0.43%)
May 14, 2021	240.27	244.72	239.64	244.19	1,255,577	+4.92(+2.06%)
May 13, 2021	237.06	240.01	236.47	239.27	716,579	+2.98(+1.26%)
May 12, 2021	240.48	242.78	235.68	236.29	1,751,246	-6.51(-2.68%)
May 11, 2021	246.09	246.62	241.76	242.79	854,068	-4.32(-1.75%)
May 10, 2021	246.84	249.87	246.84	247.12	1,520,881	+1.16(+0.47%)
May 07, 2021	245.77	248.41	244.71	245.96	969,384	+0.63(+0.26%)
May 06, 2021	244.30	245.50	241.53	245.33	1,066,485	+1.02(+0.42%)
May 05, 2021	245.25	248.00	242.99	244.31	1,277,018	-2.43(-0.99%)
May 04, 2021	252.37	252.37	244.47	246.74	1,619,571	-7.25(-2.85%)
May 03, 2021	254.41	255.20	253.21	253.99	1,069,821	+0.45(+0.18%)
Apr 30, 2021	253.90	254.59	250.98	253.54	1,109,405	-0.77(-0.30%)
Apr 29, 2021	251.24	254.82	250.82	254.31	977,525	+3.72(+1.48%)
Apr 28, 2021	251.97	253.31	248.94	250.59	1,591,610	-5.26(-2.06%)
Apr 27, 2021	255.56	257.16	253.45	255.85	874,988	-0.24(-0.09%)
Apr 26, 2021	258.51	258.70	255.90	256.10	1,090,294	-1.66(-0.64%)
Apr 23, 2021	254.84	258.76	254.34	257.76	1,128,050	+2.73(+1.07%)
Apr 22, 2021	254.97	256.74	253.18	255.03	826,060	+0.27(+0.11%)
Apr 21, 2021	250.74	255.41	250.05	254.75	1,233,727	+5.27(+2.11%)
Apr 20, 2021	247.11	250.52	246.41	249.48	983,309	+1.62(+0.65%)
Apr 19, 2021	247.79	248.62	245.70	247.86	885,397	-0.37(-0.15%)
Apr 16, 2021	249.21	251.00	246.31	248.23	976,815	+0.27(+0.11%)
Apr 15, 2021	244.03	248.23	243.88	247.96	1,221,478	+4.40(+1.81%)
Apr 14, 2021	245.33	246.67	243.08	243.56	785,941	-1.24(-0.50%)
Apr 13, 2021	242.31	245.00	242.00	244.79	939,489	+1.68(+0.69%)
Apr 12, 2021	243.28	245.22	242.77	243.11	1,281,709	-1.44(-0.59%)
Apr 09, 2021	242.21	244.69	241.79	244.55	1,107,333	+3.33(+1.38%)
Apr 08, 2021	240.08	241.51	239.48	241.22	1,254,960	+2.35(+0.98%)
Apr 07, 2021	239.59	241.25	237.80	238.87	1,285,609	-0.92(-0.38%)
Apr 06, 2021	239.48	241.24	238.91	239.79	950,062	-0.09(-0.04%)
Apr 05, 2021	236.45	240.34	236.16	239.88	1,295,378	+5.34(+2.28%)
Apr 01, 2021	235.83	235.83	232.78	234.54	818,225	-0.61(-0.26%)
Mar 31, 2021	235.06	236.74	234.63	235.15	1,502,488	+0.46(+0.20%)
Mar 30, 2021	231.43	236.13	231.43	234.68	1,250,843	+1.64(+0.70%)
Mar 29, 2021	230.53	233.82	229.59	233.04	1,191,508	+1.01(+0.44%)
Mar 26, 2021	226.84	232.33	225.56	232.03	1,152,285	+5.43(+2.40%)
Mar 25, 2021	225.60	227.31	222.76	226.60	1,041,463	+1.47(+0.65%)
Mar 24, 2021	221.43	227.73	220.59	225.13	1,387,579	+4.22(+1.91%)
Mar 23, 2021	223.41	224.53	220.29	220.91	1,258,732	-2.55(-1.14%)
Mar 22, 2021	221.26	224.54	219.97	223.46	926,469	+2.00(+0.90%)
Mar 19, 2021	221.56	224.78	219.38	221.46	2,245,476	-0.83(-0.37%)
Mar 18, 2021	226.98	227.62	221.75	222.29	1,748,007	-5.12(-2.25%)
Mar 17, 2021	230.42	230.42	226.78	227.41	1,448,210	-1.78(-0.78%)
Mar 16, 2021	232.44	233.10	227.60	229.19	1,140,897	-3.10(-1.33%)
Mar 15, 2021	232.44	232.78	230.38	232.29	1,198,258	+0.47(+0.20%)
Mar 12, 2021	229.85	232.25	229.85	231.82	719,204	+1.44(+0.63%)
Mar 11, 2021	231.89	232.04	229.23	230.38	1,096,429	-0.79(-0.34%)
Mar 10, 2021	229.90	232.04	228.37	231.17	990,553	+2.80(+1.23%)
Mar 09, 2021	229.35	233.50	228.32	228.36	1,031,348	+1.13(+0.50%)
Mar 08, 2021	230.80	231.57	227.06	227.24	1,359,282	-3.88(-1.68%)
Mar 05, 2021	228.76	232.28	223.94	231.12	1,679,875	+4.07(+1.79%)
Mar 04, 2021	233.78	234.18	224.41	227.04	1,423,388	-6.82(-2.91%)
Mar 03, 2021	235.04	235.95	233.35	233.86	938,201	-2.42(-1.02%)
Mar 02, 2021	237.89	237.98	234.47	236.28	1,034,847	-0.41(-0.17%)

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.