Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	178.93	179.56	177.50	178.07	7,153,497	-0.39(-0.22%)
May 27, 2021	176.62	179.01	176.22	178.46	13,719,785	+2.56(+1.46%)
May 26, 2021	176.05	177.32	175.63	175.90	8,111,058	+0.30(+0.17%)
May 25, 2021	175.03	176.87	174.83	175.60	8,115,105	+1.85(+1.07%)
May 24, 2021	171.89	174.54	171.19	173.74	7,367,200	+1.90(+1.11%)
May 21, 2021	171.66	172.56	170.96	171.84	8,132,181	+1.04(+0.61%)
May 20, 2021	168.66	171.34	168.43	170.80	7,422,223	+2.08(+1.23%)
May 19, 2021	167.16	168.85	166.55	168.72	9,278,459	-0.41(-0.24%)
May 18, 2021	169.71	170.70	168.90	169.13	10,421,233	-0.40(-0.23%)
May 17, 2021	172.14	172.43	168.02	169.53	17,822,728	-3.61(-2.08%)
May 14, 2021	172.37	174.34	168.23	173.14	33,257,478	-4.62(-2.60%)
May 13, 2021	177.79	180.16	175.22	177.76	12,378,178	+0.49(+0.28%)
May 12, 2021	180.11	181.87	177.00	177.27	9,013,656	-3.81(-2.10%)
May 11, 2021	181.21	181.66	177.85	181.08	10,895,152	-2.62(-1.43%)
May 10, 2021	185.10	186.36	183.43	183.70	8,287,994	-0.54(-0.29%)
May 07, 2021	181.41	184.52	180.92	184.24	6,910,934	+3.04(+1.68%)
May 06, 2021	182.19	182.40	179.23	181.20	6,964,629	+0.28(+0.15%)
May 05, 2021	183.83	184.41	180.77	180.92	5,914,173	-2.73(-1.49%)
May 04, 2021	184.27	185.03	181.72	183.65	7,092,310	-1.26(-0.68%)
May 03, 2021	187.08	188.60	184.65	184.91	7,565,548	-0.51(-0.27%)
Apr 30, 2021	183.69	185.72	182.94	185.42	7,891,836	+0.69(+0.37%)
Apr 29, 2021	184.20	184.95	182.16	184.73	5,976,126	+1.93(+1.06%)
Apr 28, 2021	184.19	184.19	182.23	182.79	5,213,697	-1.25(-0.68%)
Apr 27, 2021	184.39	185.21	183.55	184.04	4,885,340	+0.37(+0.20%)
Apr 26, 2021	183.36	185.00	182.66	183.67	6,195,915	+1.25(+0.68%)
Apr 23, 2021	181.76	183.30	181.37	182.43	6,098,711	+0.26(+0.14%)
Apr 22, 2021	183.62	184.28	180.67	182.17	7,620,655	-0.35(-0.19%)
Apr 21, 2021	180.70	182.78	178.28	182.51	8,425,274	+0.32(+0.18%)
Apr 20, 2021	186.68	187.47	181.23	182.20	10,796,636	-4.62(-2.48%)
Apr 19, 2021	186.90	189.71	185.05	186.82	7,648,678	+0.17(+0.09%)
Apr 16, 2021	186.96	188.85	185.59	186.65	9,484,310	+1.33(+0.72%)
Apr 15, 2021	187.48	188.29	185.10	185.33	7,280,848	-1.53(-0.82%)
Apr 14, 2021	185.37	189.78	185.11	186.85	9,117,728	+1.96(+1.06%)
Apr 13, 2021	184.99	185.83	184.00	184.89	6,846,044	-1.00(-0.54%)
Apr 12, 2021	187.13	187.24	184.88	185.88	6,682,013	-1.40(-0.75%)
Apr 09, 2021	187.56	187.61	185.54	187.28	6,109,145	+0.57(+0.30%)
Apr 08, 2021	186.59	187.44	185.03	186.71	7,780,757	-0.24(-0.13%)
Apr 07, 2021	189.18	189.71	186.34	186.95	6,256,137	-2.16(-1.14%)
Apr 06, 2021	187.89	190.66	187.26	189.11	7,947,563	+1.23(+0.65%)
Apr 05, 2021	190.85	191.05	187.48	187.89	7,426,892	-0.47(-0.25%)
Apr 01, 2021	185.63	188.49	184.99	188.36	7,774,555	+4.44(+2.41%)
Mar 31, 2021	185.23	186.29	183.82	183.92	8,500,950	-1.01(-0.54%)
Mar 30, 2021	183.23	185.72	182.96	184.93	5,946,989	+0.68(+0.37%)
Mar 29, 2021	184.64	185.34	182.56	184.25	7,566,595	-1.07(-0.58%)
Mar 26, 2021	188.22	188.36	181.98	185.32	10,229,330	-0.99(-0.53%)
Mar 25, 2021	181.26	187.10	180.42	186.30	9,634,334	+2.18(+1.19%)
Mar 24, 2021	189.44	189.88	184.04	184.12	13,590,355	-4.00(-2.12%)
Mar 23, 2021	190.97	191.72	187.36	188.12	10,730,972	-4.12(-2.14%)
Mar 22, 2021	192.63	195.69	191.38	192.23	8,864,170	+1.71(+0.90%)
Mar 19, 2021	190.30	193.37	189.14	190.52	28,446,910	-1.14(-0.59%)
Mar 18, 2021	194.32	194.45	191.12	191.66	9,668,708	-2.95(-1.52%)
Mar 17, 2021	192.81	195.55	191.16	194.61	14,449,733	+1.00(+0.51%)
Mar 16, 2021	195.46	195.95	192.25	193.61	9,704,381	-2.51(-1.28%)
Mar 15, 2021	197.90	197.90	194.17	196.12	10,348,227	-0.40(-0.20%)
Mar 12, 2021	195.89	197.76	194.55	196.52	13,292,280	+0.41(+0.21%)
Mar 11, 2021	196.74	198.40	194.76	196.11	11,959,130	+1.69(+0.87%)
Mar 10, 2021	196.67	198.15	194.05	194.43	13,693,943	+0.55(+0.28%)
Mar 09, 2021	199.53	201.04	193.74	193.88	23,335,100	-7.38(-3.67%)
Mar 08, 2021	196.67	202.36	193.16	201.25	25,150,060	+11.88(+6.27%)
Mar 05, 2021	188.54	189.95	182.74	189.37	10,299,759	+1.95(+1.04%)
Mar 04, 2021	189.28	191.85	183.52	187.42	12,564,618	-4.22(-2.20%)
Mar 03, 2021	194.00	196.17	191.59	191.63	8,765,770	-1.68(-0.87%)
Mar 02, 2021	195.46	197.32	192.86	193.31	8,389,790	-1.04(-0.53%)

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.