Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	144.50	144.52	140.34	141.66	22,435	-2.75(-1.91%)
May 27, 2021	147.66	147.66	140.12	144.42	55,068	-1.15(-0.79%)
May 26, 2021	143.67	148.14	142.66	145.56	4,077	+1.91(+1.33%)
May 25, 2021	145.46	145.51	143.17	143.66	8,414	-0.92(-0.64%)
May 24, 2021	144.56	144.58	141.63	144.58	5,820	-0.12(-0.08%)
May 21, 2021	148.14	148.14	143.88	144.70	3,286	-1.43(-0.98%)
May 20, 2021	145.45	149.33	144.71	146.12	8,898	+0.32(+0.22%)
May 19, 2021	147.88	151.09	145.26	145.80	6,136	-6.79(-4.45%)
May 18, 2021	152.88	154.62	151.67	152.60	8,208	+2.28(+1.52%)
May 17, 2021	147.69	152.64	147.39	150.31	4,744	+1.11(+0.74%)
May 14, 2021	149.81	150.72	148.15	149.21	4,253	+1.48(+1.00%)
May 13, 2021	150.28	152.37	146.43	147.72	11,056	-2.03(-1.36%)
May 12, 2021	152.82	156.56	149.24	149.75	12,003	-1.79(-1.18%)
May 11, 2021	145.59	154.48	144.50	151.55	15,649	+4.92(+3.36%)
May 10, 2021	145.21	149.32	143.30	146.62	15,141	-3.28(-2.19%)
May 07, 2021	143.85	151.26	143.69	149.90	25,261	+6.16(+4.28%)
May 06, 2021	143.01	150.29	143.01	143.74	8,793	+0.78(+0.55%)
May 05, 2021	142.05	147.41	140.05	142.96	22,616	+1.35(+0.95%)
May 04, 2021	149.30	151.26	140.94	141.61	12,568	-12.31(-8.00%)
May 03, 2021	153.94	157.16	153.93	153.93	6,569	+0.75(+0.49%)
Apr 30, 2021	153.71	154.14	151.98	153.17	8,096	+0.54(+0.35%)
Apr 29, 2021	156.06	156.06	151.74	152.63	8,843	+1.10(+0.72%)
Apr 28, 2021	152.20	154.86	148.26	151.54	13,467	-3.79(-2.44%)
Apr 27, 2021	161.93	163.19	155.32	155.32	11,251	-7.39(-4.54%)
Apr 26, 2021	162.37	166.85	160.14	162.71	13,832	+1.82(+1.13%)
Apr 23, 2021	150.04	163.48	149.46	160.89	12,248	+12.47(+8.41%)
Apr 22, 2021	143.81	152.20	142.62	148.41	15,597	+6.32(+4.45%)
Apr 21, 2021	142.09	142.09	142.09	142.09	1,994	+3.70(+2.67%)
Apr 20, 2021	137.87	138.72	137.00	138.40	6,813	-0.90(-0.64%)
Apr 19, 2021	135.41	139.50	135.41	139.29	4,007	+0.19(+0.14%)
Apr 16, 2021	139.30	141.62	138.60	139.10	3,114	+1.31(+0.95%)
Apr 15, 2021	142.02	142.02	137.79	137.79	4,614	-3.68(-2.60%)
Apr 14, 2021	144.15	144.19	141.47	141.47	8,414	-2.12(-1.48%)
Apr 13, 2021	142.58	144.41	142.58	143.59	3,784	-1.59(-1.09%)
Apr 12, 2021	145.97	145.97	144.41	145.18	2,739	-1.60(-1.09%)
Apr 09, 2021	146.43	150.06	144.50	146.78	15,985	-1.48(-1.00%)
Apr 08, 2021	149.71	149.71	146.82	148.26	10,093	-0.05(-0.03%)
Apr 07, 2021	151.28	151.28	148.31	148.31	4,780	-4.87(-3.18%)
Apr 06, 2021	156.34	156.37	149.72	153.17	6,533	-1.58(-1.02%)
Apr 05, 2021	151.48	156.70	151.48	154.75	5,264	+3.88(+2.57%)
Apr 01, 2021	156.81	156.81	150.36	150.87	6,332	-0.95(-0.63%)
Mar 31, 2021	149.32	157.96	149.32	151.82	13,583	-2.54(-1.64%)
Mar 30, 2021	154.83	155.78	151.68	154.36	6,761	-3.78(-2.39%)
Mar 29, 2021	154.34	158.44	154.34	158.14	4,286	+7.11(+4.70%)
Mar 26, 2021	146.12	151.04	139.44	151.04	116,258	+5.89(+4.06%)
Mar 25, 2021	140.98	146.74	140.62	145.15	4,292	+1.87(+1.30%)
Mar 24, 2021	143.48	147.52	139.75	143.29	18,708	+0.00(+0.00%)
Mar 23, 2021	142.36	144.67	139.65	143.29	7,045	-0.38(-0.27%)
Mar 22, 2021	147.13	147.45	143.44	143.67	5,489	-3.69(-2.51%)
Mar 19, 2021	145.49	147.36	142.75	147.36	38,475	+4.55(+3.18%)
Mar 18, 2021	151.59	151.59	141.67	142.81	5,989	-8.53(-5.64%)
Mar 17, 2021	153.53	154.12	149.30	151.34	7,398	+0.36(+0.24%)
Mar 16, 2021	150.59	151.82	149.52	150.98	6,022	-3.34(-2.16%)
Mar 15, 2021	155.22	155.22	152.94	154.32	4,616	-6.13(-3.82%)
Mar 12, 2021	159.87	161.78	159.62	160.45	5,303	+4.02(+2.57%)
Mar 11, 2021	156.84	159.15	154.67	156.43	5,516	-0.67(-0.43%)
Mar 10, 2021	158.67	159.87	157.10	157.10	12,218	+2.28(+1.47%)
Mar 09, 2021	153.71	155.06	150.24	154.83	9,404	+2.50(+1.64%)
Mar 08, 2021	148.24	156.24	147.06	152.32	10,356	+4.71(+3.19%)
Mar 05, 2021	149.93	149.93	145.38	147.61	11,126	+2.12(+1.45%)
Mar 04, 2021	149.93	149.93	140.44	145.50	15,248	-2.16(-1.46%)
Mar 03, 2021	149.31	151.34	146.17	147.66	13,995	-4.23(-2.79%)
Mar 02, 2021	160.02	163.22	149.54	151.89	64,132	-13.04(-7.91%)

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.