Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	398.83	405.15	393.06	394.59	944,999	-3.26(-0.82%)
May 27, 2021	386.66	398.40	385.77	397.85	2,463,608	+10.98(+2.84%)
May 26, 2021	385.01	389.08	384.92	386.87	627,480	+0.59(+0.15%)
May 25, 2021	390.55	393.97	385.08	386.27	671,072	-2.82(-0.73%)
May 24, 2021	392.06	395.81	388.90	389.10	634,252	+1.33(+0.34%)
May 21, 2021	386.94	395.44	386.67	387.76	907,851	+2.08(+0.54%)
May 20, 2021	379.73	393.00	378.89	385.68	1,246,082	+9.49(+2.52%)
May 19, 2021	368.17	376.51	367.16	376.19	847,855	+0.35(+0.09%)
May 18, 2021	369.19	381.17	367.74	375.84	824,346	+6.69(+1.81%)
May 17, 2021	369.73	371.54	365.74	369.14	775,853	-1.51(-0.41%)
May 14, 2021	365.23	373.20	362.83	370.65	734,202	+7.37(+2.03%)
May 13, 2021	365.36	368.78	358.05	363.28	708,190	+0.59(+0.16%)
May 12, 2021	364.49	371.62	360.89	362.69	840,166	-8.43(-2.27%)
May 11, 2021	365.75	375.11	363.29	371.12	669,234	+1.02(+0.28%)
May 10, 2021	372.49	372.82	368.74	370.10	794,685	-3.39(-0.91%)
May 07, 2021	369.42	378.84	368.38	373.48	723,495	+6.66(+1.82%)
May 06, 2021	365.69	366.95	359.03	366.82	722,261	-1.23(-0.33%)
May 05, 2021	371.48	373.63	367.38	368.05	697,400	-0.02(-0.01%)
May 04, 2021	373.69	373.69	364.86	368.06	990,722	-7.81(-2.08%)
May 03, 2021	383.92	385.86	375.44	375.88	989,172	-6.26(-1.64%)
Apr 30, 2021	386.41	388.56	379.84	382.14	973,721	-6.90(-1.77%)
Apr 29, 2021	396.63	399.83	386.08	389.04	753,909	-5.46(-1.38%)
Apr 28, 2021	403.33	405.64	382.30	394.49	883,771	-7.79(-1.94%)
Apr 27, 2021	405.83	411.13	402.29	402.29	928,668	-7.01(-1.71%)
Apr 26, 2021	406.37	409.59	401.60	409.30	878,047	+5.63(+1.40%)
Apr 23, 2021	399.74	405.36	398.87	403.67	820,549	+6.37(+1.60%)
Apr 22, 2021	391.07	400.22	391.07	397.30	697,875	+4.95(+1.26%)
Apr 21, 2021	387.19	393.06	384.25	392.34	570,166	+4.81(+1.24%)
Apr 20, 2021	390.88	395.87	384.72	387.54	587,038	-5.63(-1.43%)
Apr 19, 2021	387.21	394.21	382.64	393.17	931,833	+5.04(+1.30%)
Apr 16, 2021	390.94	391.43	379.88	388.13	1,209,956	-2.88(-0.74%)
Apr 15, 2021	392.76	396.62	388.74	391.01	1,007,477	+3.78(+0.98%)
Apr 14, 2021	395.57	397.45	385.82	387.23	673,929	-4.94(-1.26%)
Apr 13, 2021	389.23	395.91	388.79	392.17	721,545	+4.05(+1.04%)
Apr 12, 2021	391.81	393.97	384.28	388.12	664,393	-4.26(-1.09%)
Apr 09, 2021	395.19	395.19	383.75	392.38	680,638	-0.36(-0.09%)
Apr 08, 2021	394.18	398.05	391.25	392.74	770,837	+3.10(+0.80%)
Apr 07, 2021	400.92	403.33	387.82	389.64	1,028,348	-13.90(-3.44%)
Apr 06, 2021	412.80	414.82	401.74	403.54	3,266,679	+29.48(+7.88%)
Apr 05, 2021	375.52	377.35	368.93	374.07	1,033,704	-0.49(-0.13%)
Apr 01, 2021	382.50	388.07	370.37	374.55	1,399,210	+0.95(+0.26%)
Mar 31, 2021	363.05	378.45	362.86	373.60	2,564,544	+14.69(+4.09%)
Mar 30, 2021	383.66	394.15	354.32	358.91	4,641,727	-25.33(-6.59%)
Mar 29, 2021	390.56	392.00	378.93	384.24	1,412,199	-6.28(-1.61%)
Mar 26, 2021	389.11	391.76	382.76	390.52	1,193,816	+3.24(+0.84%)
Mar 25, 2021	392.55	398.75	383.58	387.29	1,310,727	-8.43(-2.13%)
Mar 24, 2021	406.28	410.07	393.77	395.72	671,076	-9.37(-2.31%)
Mar 23, 2021	419.64	419.97	404.88	405.09	731,456	-13.12(-3.14%)
Mar 22, 2021	404.90	419.41	404.90	418.21	1,170,802	+13.64(+3.37%)
Mar 19, 2021	399.55	406.62	395.92	404.57	1,259,814	+6.53(+1.64%)
Mar 18, 2021	401.24	404.59	394.29	398.05	977,271	-10.63(-2.60%)
Mar 17, 2021	402.69	412.56	397.52	408.68	912,219	+0.57(+0.14%)
Mar 16, 2021	409.59	413.93	400.81	408.10	1,117,206	-0.77(-0.19%)
Mar 15, 2021	393.30	410.39	393.30	408.87	969,876	+14.79(+3.75%)
Mar 12, 2021	391.45	394.69	383.07	394.09	707,161	-7.56(-1.88%)
Mar 11, 2021	395.50	407.02	393.58	401.64	688,549	+13.07(+3.36%)
Mar 10, 2021	396.75	405.92	388.30	388.57	729,239	-1.37(-0.35%)
Mar 09, 2021	380.56	394.85	380.56	389.94	992,429	+16.77(+4.49%)
Mar 08, 2021	385.67	393.46	372.66	373.17	934,171	-14.81(-3.82%)
Mar 05, 2021	391.28	392.49	371.99	387.99	1,214,787	-0.74(-0.19%)
Mar 04, 2021	402.09	406.95	384.91	388.73	1,302,683	-16.34(-4.03%)
Mar 03, 2021	424.67	425.20	404.83	405.07	1,162,176	-23.93(-5.58%)
Mar 02, 2021	432.50	436.14	426.14	429.00	774,036	-5.34(-1.23%)

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.