Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	445.51	452.81	443.05	447.46	60,466	+3.82(+0.86%)
May 27, 2021	440.62	447.99	440.62	443.64	71,183	+5.12(+1.17%)
May 26, 2021	436.88	442.38	436.04	438.52	33,824	-0.81(-0.18%)
May 25, 2021	436.53	450.32	436.53	439.33	93,710	+2.42(+0.55%)
May 24, 2021	432.50	441.25	430.00	436.91	74,048	+4.48(+1.04%)
May 21, 2021	430.86	435.95	429.14	432.43	79,230	+1.00(+0.23%)
May 20, 2021	429.32	436.27	424.00	431.43	81,770	+1.20(+0.28%)
May 19, 2021	421.97	432.73	421.97	430.23	90,199	+2.06(+0.48%)
May 18, 2021	427.79	433.91	427.49	428.17	72,148	-1.57(-0.37%)
May 17, 2021	427.39	432.73	421.59	429.74	72,397	+8.17(+1.94%)
May 14, 2021	422.18	426.08	417.16	421.57	129,916	+0.60(+0.14%)
May 13, 2021	414.96	422.59	413.16	420.97	100,658	+5.50(+1.32%)
May 12, 2021	421.55	426.87	414.62	415.47	68,708	-4.71(-1.12%)
May 11, 2021	418.17	426.18	401.28	420.18	57,261	-5.39(-1.27%)
May 10, 2021	424.00	429.02	416.52	425.57	48,831	+1.54(+0.36%)
May 07, 2021	413.31	425.40	413.31	424.03	57,065	+6.76(+1.62%)
May 06, 2021	420.02	422.38	415.48	417.27	92,722	-0.86(-0.21%)
May 05, 2021	417.56	429.01	415.94	418.13	89,504	-0.04(-0.01%)
May 04, 2021	412.98	421.21	401.00	418.17	91,432	+2.23(+0.54%)
May 03, 2021	392.81	418.87	392.81	415.94	165,061	+21.15(+5.36%)
Apr 30, 2021	385.12	409.22	380.50	394.79	229,800	+3.17(+0.81%)
Apr 29, 2021	393.00	403.74	390.57	391.62	136,627	-1.69(-0.43%)
Apr 28, 2021	393.00	400.00	386.77	393.31	74,205	+2.92(+0.75%)
Apr 27, 2021	381.36	391.63	381.36	390.39	53,400	+7.62(+1.99%)
Apr 26, 2021	379.48	387.80	378.96	382.77	66,104	+6.62(+1.76%)
Apr 23, 2021	381.98	381.98	368.78	376.15	54,700	-1.84(-0.49%)
Apr 22, 2021	374.03	382.30	366.19	377.99	49,980	+1.63(+0.43%)
Apr 21, 2021	378.39	384.53	373.86	376.36	63,637	-0.87(-0.23%)
Apr 20, 2021	374.58	379.42	369.55	377.23	63,714	+2.93(+0.78%)
Apr 19, 2021	377.89	377.89	372.23	374.30	43,787	-0.67(-0.18%)
Apr 16, 2021	365.90	379.09	364.80	374.97	83,800	+12.12(+3.34%)
Apr 15, 2021	367.08	367.62	360.04	362.85	30,630	-0.08(-0.02%)
Apr 14, 2021	360.68	365.92	356.67	362.93	49,024	+2.25(+0.62%)
Apr 13, 2021	367.79	369.67	358.91	360.68	67,060	-7.23(-1.97%)
Apr 12, 2021	365.65	377.70	363.42	367.91	84,740	+5.52(+1.52%)
Apr 09, 2021	361.22	368.58	359.30	362.39	23,100	-0.71(-0.20%)
Apr 08, 2021	361.10	368.25	357.89	363.10	94,343	+4.07(+1.13%)
Apr 07, 2021	359.39	363.16	354.19	359.03	59,550	-0.11(-0.03%)
Apr 06, 2021	360.05	360.88	352.10	359.14	86,007	+0.94(+0.26%)
Apr 05, 2021	361.28	361.60	352.27	358.20	97,452	-4.77(-1.31%)
Apr 01, 2021	364.38	365.08	356.98	362.97	91,300	+2.74(+0.76%)
Mar 31, 2021	372.76	375.54	359.28	360.23	81,097	-15.31(-4.08%)
Mar 30, 2021	377.41	380.28	372.98	375.54	75,565	-2.36(-0.62%)
Mar 29, 2021	362.86	379.35	362.64	377.90	56,857	+10.85(+2.96%)
Mar 26, 2021	358.22	368.75	355.03	367.05	108,800	+8.58(+2.39%)
Mar 25, 2021	357.91	361.33	346.49	358.47	106,778	-1.21(-0.34%)
Mar 24, 2021	380.95	381.62	356.59	359.68	183,896	-19.12(-5.05%)
Mar 23, 2021	370.39	385.45	360.69	378.80	246,016	+7.40(+1.99%)
Mar 22, 2021	365.20	379.47	361.93	371.40	91,898	+6.66(+1.83%)
Mar 19, 2021	361.83	367.35	357.06	364.74	175,500	-0.35(-0.10%)
Mar 18, 2021	372.07	378.00	364.45	365.09	99,411	-7.03(-1.89%)
Mar 17, 2021	378.85	384.02	368.15	372.12	109,354	-3.16(-0.84%)
Mar 16, 2021	382.73	382.73	371.36	375.28	73,284	-5.72(-1.50%)
Mar 15, 2021	376.39	386.47	375.34	381.00	55,594	-3.59(-0.93%)
Mar 12, 2021	378.36	393.02	375.79	384.59	58,300	+5.23(+1.38%)
Mar 11, 2021	397.37	397.37	359.17	379.36	270,446	-21.79(-5.43%)
Mar 10, 2021	409.09	412.82	397.22	401.15	114,534	-7.31(-1.79%)
Mar 09, 2021	424.07	424.07	402.79	408.46	104,788	-17.30(-4.06%)
Mar 08, 2021	399.00	429.86	398.99	425.76	223,374	+26.24(+6.57%)
Mar 05, 2021	382.33	399.52	374.26	399.52	128,000	+20.82(+5.50%)
Mar 04, 2021	376.57	391.52	370.89	378.70	163,169	+3.77(+1.01%)
Mar 03, 2021	379.88	388.50	372.40	374.93	65,936	-2.82(-0.75%)
Mar 02, 2021	379.65	383.99	368.92	377.75	108,746	-0.73(-0.19%)

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.