Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	697.97	702.04	692.66	693.44	334,378	+1.53(+0.22%)
May 27, 2021	691.41	693.30	684.77	691.91	420,196	-0.28(-0.04%)
May 26, 2021	696.55	699.25	690.00	692.19	451,728	+0.12(+0.02%)
May 25, 2021	683.96	693.78	676.28	692.07	345,505	+11.26(+1.65%)
May 24, 2021	681.47	690.40	677.44	680.81	674,250	-1.81(-0.26%)
May 21, 2021	679.59	688.68	679.06	682.62	660,605	-2.73(-0.40%)
May 20, 2021	673.16	690.80	672.82	685.35	462,039	+12.01(+1.78%)
May 19, 2021	668.53	677.67	665.87	673.34	303,857	-0.17(-0.03%)
May 18, 2021	672.12	677.98	663.49	673.50	265,265	+3.18(+0.47%)
May 17, 2021	670.26	676.78	666.91	670.32	443,080	-6.55(-0.97%)
May 14, 2021	674.80	682.45	669.76	676.88	344,170	+6.18(+0.92%)
May 13, 2021	662.54	675.57	657.20	670.70	409,266	+9.44(+1.43%)
May 12, 2021	666.03	668.06	660.20	661.26	553,472	-11.89(-1.77%)
May 11, 2021	668.59	673.91	660.89	673.14	401,161	-1.84(-0.27%)
May 10, 2021	670.75	678.54	663.89	674.98	557,682	+6.14(+0.92%)
May 07, 2021	653.25	669.64	653.25	668.84	404,449	+13.47(+2.06%)
May 06, 2021	650.26	658.58	647.42	655.37	378,813	+5.70(+0.88%)
May 05, 2021	659.65	665.61	647.64	649.67	504,430	-15.96(-2.40%)
May 04, 2021	667.39	673.61	661.28	665.64	721,936	-0.96(-0.14%)
May 03, 2021	675.71	675.90	664.47	666.59	500,915	-9.10(-1.35%)
Apr 30, 2021	659.95	680.09	659.79	675.70	714,365	+13.76(+2.08%)
Apr 29, 2021	677.25	677.25	651.56	661.93	536,982	-1.22(-0.18%)
Apr 28, 2021	670.30	670.75	659.94	663.15	430,957	-6.09(-0.91%)
Apr 27, 2021	678.54	678.54	665.84	669.25	289,655	-2.90(-0.43%)
Apr 26, 2021	674.55	674.98	665.61	672.14	283,707	-1.07(-0.16%)
Apr 23, 2021	672.13	677.73	670.43	673.21	390,516	+0.13(+0.02%)
Apr 22, 2021	666.09	679.42	665.62	673.08	359,084	-7.65(-1.12%)
Apr 21, 2021	682.75	689.77	678.86	680.73	450,772	-0.08(-0.01%)
Apr 20, 2021	669.65	683.40	669.52	680.81	330,960	+8.37(+1.25%)
Apr 19, 2021	664.67	674.64	661.90	672.44	281,565	+8.58(+1.29%)
Apr 16, 2021	675.87	675.87	663.46	663.86	408,970	-10.04(-1.49%)
Apr 15, 2021	654.59	675.34	653.80	673.90	451,042	+23.00(+3.53%)
Apr 14, 2021	662.84	664.56	649.38	650.90	377,445	-10.74(-1.62%)
Apr 13, 2021	651.08	663.25	649.35	661.64	405,663	+13.44(+2.07%)
Apr 12, 2021	645.10	649.25	636.57	648.20	378,825	+3.72(+0.58%)
Apr 09, 2021	643.10	648.44	640.33	644.48	341,235	-0.22(-0.03%)
Apr 08, 2021	650.60	655.46	642.55	644.69	386,639	+3.04(+0.47%)
Apr 07, 2021	645.81	646.24	638.12	641.65	389,482	-3.99(-0.62%)
Apr 06, 2021	644.26	648.55	639.70	645.65	477,296	-1.43(-0.22%)
Apr 05, 2021	643.30	647.51	639.72	647.08	434,869	+11.47(+1.81%)
Apr 01, 2021	642.83	643.17	631.21	635.61	784,340	-1.49(-0.23%)
Mar 31, 2021	634.03	643.73	623.42	637.10	440,985	+4.45(+0.70%)
Mar 30, 2021	637.67	644.73	631.16	632.65	320,826	-12.19(-1.89%)
Mar 29, 2021	642.16	648.00	631.86	644.83	481,734	+3.95(+0.62%)
Mar 26, 2021	622.76	641.28	619.18	640.89	427,637	+14.54(+2.32%)
Mar 25, 2021	625.76	628.31	614.39	626.35	412,291	+5.42(+0.87%)
Mar 24, 2021	629.02	633.50	616.98	620.93	564,443	-12.59(-1.99%)
Mar 23, 2021	631.96	641.08	619.30	633.52	466,028	+8.51(+1.36%)
Mar 22, 2021	609.11	627.76	609.11	625.01	511,708	+12.78(+2.09%)
Mar 19, 2021	609.43	621.42	606.37	612.23	713,405	+5.84(+0.96%)
Mar 18, 2021	608.14	612.54	599.20	606.39	612,056	-9.02(-1.47%)
Mar 17, 2021	624.72	626.62	612.49	615.41	501,458	-13.95(-2.22%)
Mar 16, 2021	631.27	639.43	627.24	629.36	308,264	+1.67(+0.27%)
Mar 15, 2021	620.84	633.27	620.84	627.69	626,581	+1.45(+0.23%)
Mar 12, 2021	604.19	627.55	602.63	626.23	765,993	+12.57(+2.05%)
Mar 11, 2021	600.90	619.85	600.90	613.66	780,428	+14.90(+2.49%)
Mar 10, 2021	594.93	605.25	586.88	598.77	1,098,333	+14.99(+2.57%)
Mar 09, 2021	573.64	590.43	568.95	583.78	816,911	+26.05(+4.67%)
Mar 08, 2021	567.22	577.18	556.89	557.72	1,098,550	-14.66(-2.56%)
Mar 05, 2021	568.44	577.93	550.04	572.38	921,943	+6.55(+1.16%)
Mar 04, 2021	577.27	587.97	564.59	565.83	1,002,687	-7.28(-1.27%)
Mar 03, 2021	591.30	598.27	571.17	573.12	673,538	-26.91(-4.49%)
Mar 02, 2021	606.21	608.74	590.07	600.03	875,114	-7.70(-1.27%)

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.