Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	698.03	702.10	692.72	693.50	334,349	+1.53(+0.22%)
May 27, 2021	691.47	693.36	684.83	691.97	420,161	-0.28(-0.04%)
May 26, 2021	696.61	699.31	690.06	692.25	451,689	+0.12(+0.02%)
May 25, 2021	684.02	693.84	676.34	692.12	345,475	+11.26(+1.65%)
May 24, 2021	681.53	690.46	677.50	680.87	674,193	-1.81(-0.26%)
May 21, 2021	679.64	688.74	679.12	682.67	660,548	-2.73(-0.40%)
May 20, 2021	673.21	690.86	672.88	685.40	461,999	+12.01(+1.78%)
May 19, 2021	668.59	677.73	665.93	673.39	303,831	-0.17(-0.03%)
May 18, 2021	672.18	678.03	663.55	673.56	265,242	+3.18(+0.47%)
May 17, 2021	670.32	676.84	666.97	670.38	443,042	-6.55(-0.97%)
May 14, 2021	674.86	682.51	669.82	676.93	344,140	+6.18(+0.92%)
May 13, 2021	662.60	675.63	657.25	670.75	409,231	+9.44(+1.43%)
May 12, 2021	666.09	668.12	660.25	661.31	553,425	-11.89(-1.77%)
May 11, 2021	668.65	673.97	660.95	673.20	401,127	-1.84(-0.27%)
May 10, 2021	670.80	678.59	663.95	675.04	557,635	+6.14(+0.92%)
May 07, 2021	653.31	669.70	653.31	668.90	404,415	+13.47(+2.06%)
May 06, 2021	650.32	658.64	647.48	655.43	378,780	+5.70(+0.88%)
May 05, 2021	659.71	665.66	647.69	649.73	504,387	-15.97(-2.40%)
May 04, 2021	667.45	673.67	661.33	665.69	721,874	-0.96(-0.14%)
May 03, 2021	675.77	675.96	664.53	666.65	500,872	-9.10(-1.35%)
Apr 30, 2021	660.00	680.15	659.84	675.75	714,304	+13.76(+2.08%)
Apr 29, 2021	677.31	677.31	651.62	661.99	536,936	-1.22(-0.18%)
Apr 28, 2021	670.36	670.81	659.99	663.21	430,920	-6.09(-0.91%)
Apr 27, 2021	678.60	678.60	665.90	669.30	289,630	-2.90(-0.43%)
Apr 26, 2021	674.61	675.04	665.66	672.20	283,683	-1.07(-0.16%)
Apr 23, 2021	672.19	677.79	670.48	673.27	390,483	+0.13(+0.02%)
Apr 22, 2021	666.14	679.48	665.67	673.14	359,053	-7.65(-1.12%)
Apr 21, 2021	682.81	689.83	678.92	680.79	450,733	-0.08(-0.01%)
Apr 20, 2021	669.71	683.46	669.57	680.87	330,931	+8.37(+1.25%)
Apr 19, 2021	664.73	674.69	661.96	672.50	281,541	+8.58(+1.29%)
Apr 16, 2021	675.93	675.93	663.52	663.92	408,935	-10.04(-1.49%)
Apr 15, 2021	654.65	675.40	653.85	673.96	451,003	+23.01(+3.53%)
Apr 14, 2021	662.90	664.62	649.43	650.95	377,413	-10.75(-1.62%)
Apr 13, 2021	651.13	663.31	649.41	661.70	405,629	+13.44(+2.07%)
Apr 12, 2021	645.15	649.30	636.63	648.25	378,793	+3.72(+0.58%)
Apr 09, 2021	643.15	648.50	640.39	644.53	341,206	-0.22(-0.03%)
Apr 08, 2021	650.65	655.52	642.60	644.75	386,606	+3.04(+0.47%)
Apr 07, 2021	645.86	646.29	638.17	641.71	389,448	-3.99(-0.62%)
Apr 06, 2021	644.32	648.61	639.75	645.70	477,255	-1.43(-0.22%)
Apr 05, 2021	643.35	647.57	639.77	647.14	434,832	+11.48(+1.81%)
Apr 01, 2021	642.88	643.22	631.27	635.66	784,273	-1.49(-0.23%)
Mar 31, 2021	634.09	643.78	623.48	637.15	440,947	+4.45(+0.70%)
Mar 30, 2021	637.73	644.78	631.22	632.70	320,799	-12.19(-1.89%)
Mar 29, 2021	642.22	648.06	631.91	644.89	481,692	+3.95(+0.62%)
Mar 26, 2021	622.82	641.34	619.23	640.94	427,601	+14.54(+2.32%)
Mar 25, 2021	625.81	628.36	614.45	626.40	412,256	+5.42(+0.87%)
Mar 24, 2021	629.07	633.55	617.03	620.98	564,395	-12.59(-1.99%)
Mar 23, 2021	632.02	641.14	619.35	633.57	465,988	+8.51(+1.36%)
Mar 22, 2021	609.16	627.82	609.16	625.06	511,664	+12.78(+2.09%)
Mar 19, 2021	609.49	621.48	606.42	612.28	713,344	+5.84(+0.96%)
Mar 18, 2021	608.19	612.59	599.25	606.44	612,004	-9.02(-1.47%)
Mar 17, 2021	624.77	626.67	612.54	615.46	501,415	-13.95(-2.22%)
Mar 16, 2021	631.32	639.49	627.29	629.41	308,237	+1.67(+0.27%)
Mar 15, 2021	620.90	633.33	620.90	627.74	626,528	+1.45(+0.23%)
Mar 12, 2021	604.25	627.60	602.68	626.29	765,927	+12.57(+2.05%)
Mar 11, 2021	600.95	619.90	600.95	613.72	780,362	+14.90(+2.49%)
Mar 10, 2021	594.98	605.30	586.93	598.82	1,098,239	+14.99(+2.57%)
Mar 09, 2021	573.69	590.48	569.00	583.83	816,842	+26.05(+4.67%)
Mar 08, 2021	567.27	577.23	556.94	557.77	1,098,456	-14.66(-2.56%)
Mar 05, 2021	568.49	577.98	550.09	572.43	921,865	+6.55(+1.16%)
Mar 04, 2021	577.32	588.02	564.63	565.88	1,002,601	-7.28(-1.27%)
Mar 03, 2021	591.35	598.32	571.22	573.16	673,481	-26.92(-4.49%)
Mar 02, 2021	606.26	608.79	590.12	600.08	875,040	-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.