Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	152.10	152.10	151.36	151.70	3,588,347	+0.16(+0.11%)
May 27, 2021	151.51	151.94	151.20	151.54	3,259,243	+0.81(+0.54%)
May 26, 2021	150.64	150.87	150.04	150.73	2,093,158	+0.43(+0.29%)
May 25, 2021	151.50	151.71	150.10	150.30	1,711,455	-0.84(-0.55%)
May 24, 2021	151.08	151.57	150.54	151.14	2,158,183	+0.87(+0.58%)
May 21, 2021	150.38	151.19	149.91	150.27	2,245,232	+0.55(+0.36%)
May 20, 2021	149.02	150.29	148.62	149.72	2,543,311	+0.80(+0.54%)
May 19, 2021	148.28	148.92	146.91	148.92	4,260,177	-0.88(-0.58%)
May 18, 2021	151.20	151.32	149.71	149.80	3,917,608	-1.38(-0.92%)
May 17, 2021	151.11	151.50	150.45	151.18	2,664,305	-0.15(-0.10%)
May 14, 2021	150.23	151.60	150.07	151.33	2,457,057	+1.97(+1.32%)
May 13, 2021	147.47	150.01	147.30	149.37	2,674,008	+2.07(+1.41%)
May 12, 2021	150.03	150.23	147.12	147.29	2,532,414	-2.90(-1.93%)
May 11, 2021	150.74	151.34	149.12	150.19	4,444,350	-1.95(-1.28%)
May 10, 2021	153.04	153.83	152.10	152.14	4,315,020	-0.17(-0.11%)
May 07, 2021	150.95	152.49	150.61	152.31	2,210,290	+1.15(+0.76%)
May 06, 2021	149.99	151.20	149.29	151.16	3,470,058	+1.23(+0.82%)
May 05, 2021	149.75	150.34	149.17	149.93	2,484,054	+0.52(+0.35%)
May 04, 2021	148.65	149.50	147.94	149.41	2,848,864	+0.13(+0.09%)
May 03, 2021	149.13	149.96	148.97	149.28	3,558,800	+0.95(+0.64%)
Apr 30, 2021	148.71	148.98	148.00	148.33	3,086,522	-1.15(-0.77%)
Apr 29, 2021	149.09	149.58	148.33	149.48	2,771,360	+1.24(+0.84%)
Apr 28, 2021	148.35	148.61	148.04	148.24	1,656,634	+0.24(+0.17%)
Apr 27, 2021	147.75	148.17	147.44	147.99	1,688,296	+0.26(+0.18%)
Apr 26, 2021	148.15	148.41	147.54	147.73	2,017,289	+0.08(+0.05%)
Apr 23, 2021	146.40	148.07	146.16	147.65	4,196,689	+1.43(+0.98%)
Apr 22, 2021	147.42	147.65	145.93	146.22	4,557,466	-1.06(-0.72%)
Apr 21, 2021	145.57	147.43	145.22	147.28	2,207,935	+1.63(+1.12%)
Apr 20, 2021	146.60	146.60	145.16	145.65	2,080,461	-1.35(-0.92%)
Apr 19, 2021	147.55	147.62	146.61	146.99	2,921,397	-0.50(-0.34%)
Apr 16, 2021	147.65	147.85	147.14	147.49	2,827,462	+0.72(+0.49%)
Apr 15, 2021	146.52	146.89	145.90	146.77	1,803,999	+0.78(+0.53%)
Apr 14, 2021	145.50	146.63	145.40	145.99	2,450,507	+0.53(+0.36%)
Apr 13, 2021	145.44	145.74	144.69	145.46	2,463,370	-0.42(-0.29%)
Apr 12, 2021	145.80	146.03	145.42	145.88	2,068,008	+0.11(+0.08%)
Apr 09, 2021	145.27	145.80	144.86	145.77	4,241,831	+0.71(+0.49%)
Apr 08, 2021	145.05	145.12	144.31	145.06	2,170,098	+0.07(+0.05%)
Apr 07, 2021	145.29	145.69	144.54	145.00	2,230,820	-0.29(-0.20%)
Apr 06, 2021	145.07	145.77	144.94	145.29	3,361,730	+0.10(+0.07%)
Apr 05, 2021	145.03	145.47	144.77	145.19	2,618,635	+1.27(+0.88%)
Apr 01, 2021	142.94	143.98	142.67	143.91	3,068,253	+1.23(+0.86%)
Mar 31, 2021	143.28	143.55	142.60	142.68	3,999,095	-0.54(-0.37%)
Mar 30, 2021	142.82	143.58	142.69	143.22	2,204,221	+0.26(+0.18%)
Mar 29, 2021	142.76	143.61	142.05	142.95	2,949,798	-0.62(-0.43%)
Mar 26, 2021	142.16	143.71	141.63	143.58	2,643,284	+2.34(+1.66%)
Mar 25, 2021	139.13	141.53	138.34	141.23	3,698,161	+1.71(+1.22%)
Mar 24, 2021	140.06	141.38	139.50	139.52	3,471,464	+0.01(+0.01%)
Mar 23, 2021	140.91	141.27	139.12	139.51	1,956,615	-2.01(-1.42%)
Mar 22, 2021	141.31	141.93	140.85	141.52	2,564,893	-0.02(-0.01%)
Mar 19, 2021	142.00	142.39	140.49	141.54	3,730,384	-0.55(-0.39%)
Mar 18, 2021	143.05	144.14	141.82	142.09	2,415,172	-1.11(-0.77%)
Mar 17, 2021	142.55	143.20	141.69	143.20	2,481,022	+0.73(+0.51%)
Mar 16, 2021	143.25	143.30	142.24	142.47	4,269,085	-0.98(-0.69%)
Mar 15, 2021	143.10	143.56	141.94	143.45	3,675,096	+0.66(+0.46%)
Mar 12, 2021	142.06	142.82	141.81	142.80	2,180,999	+1.21(+0.85%)
Mar 11, 2021	141.60	142.50	141.09	141.59	3,108,995	+0.44(+0.31%)
Mar 10, 2021	140.01	141.63	139.95	141.15	3,663,851	+1.83(+1.31%)
Mar 09, 2021	139.93	140.78	139.28	139.32	4,377,530	-0.08(-0.06%)
Mar 08, 2021	138.94	141.07	138.50	139.40	6,094,537	+1.14(+0.83%)
Mar 05, 2021	136.81	138.62	134.41	138.26	5,509,398	+2.99(+2.21%)
Mar 04, 2021	136.73	137.56	133.41	135.27	5,681,565	-1.58(-1.15%)
Mar 03, 2021	137.17	138.32	136.81	136.84	2,971,808	-0.33(-0.24%)
Mar 02, 2021	137.74	138.01	136.94	137.17	3,216,833	-0.50(-0.36%)

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.