Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	153.62	154.75	152.55	153.02	1,578,782	-1.93(-1.25%)
Apr 29, 2021	156.35	156.37	153.65	154.95	1,253,826	+0.11(+0.07%)
Apr 28, 2021	154.44	155.28	153.74	154.84	1,691,451	+0.35(+0.23%)
Apr 27, 2021	154.39	154.93	153.67	154.49	1,845,359	+0.52(+0.34%)
Apr 26, 2021	153.65	154.89	153.63	153.97	929,554	+1.10(+0.72%)
Apr 23, 2021	150.66	153.75	150.18	152.87	1,288,345	+2.88(+1.92%)
Apr 22, 2021	151.68	152.48	149.66	149.99	2,368,043	-1.12(-0.74%)
Apr 21, 2021	147.74	151.13	146.60	151.11	1,467,989	+3.24(+2.19%)
Apr 20, 2021	151.01	151.09	146.39	147.87	2,074,052	-3.81(-2.51%)
Apr 19, 2021	152.48	152.97	150.25	151.68	1,894,815	-1.22(-0.80%)
Apr 16, 2021	153.12	153.60	151.97	152.90	1,342,570	+0.48(+0.32%)
Apr 15, 2021	153.08	153.08	150.76	152.42	1,445,991	+0.39(+0.25%)
Apr 14, 2021	150.33	153.58	150.33	152.03	1,523,091	+1.87(+1.24%)
Apr 13, 2021	151.10	151.41	148.88	150.17	1,621,326	-1.22(-0.80%)
Apr 12, 2021	151.53	152.11	150.54	151.38	1,253,264	-0.01(-0.01%)
Apr 09, 2021	151.34	151.81	150.74	151.39	2,777,461	+0.24(+0.16%)
Apr 08, 2021	150.88	151.36	148.77	151.16	2,000,105	+0.69(+0.46%)
Apr 07, 2021	152.43	152.63	149.98	150.47	2,035,168	-1.77(-1.16%)
Apr 06, 2021	152.93	154.12	152.00	152.24	1,493,788	-0.51(-0.33%)
Apr 05, 2021	153.61	153.72	151.87	152.75	1,701,112	+0.73(+0.48%)
Apr 01, 2021	150.62	152.14	150.27	152.02	1,975,760	+1.74(+1.16%)
Mar 31, 2021	150.18	151.44	149.34	150.28	1,737,761	+0.66(+0.44%)
Mar 30, 2021	147.29	150.11	146.80	149.62	1,887,985	+2.53(+1.72%)
Mar 29, 2021	149.84	151.50	146.78	147.09	2,169,275	-3.86(-2.56%)
Mar 26, 2021	149.53	151.17	148.13	150.95	2,365,097	+3.24(+2.19%)
Mar 25, 2021	142.26	148.45	141.62	147.71	2,207,523	+3.89(+2.71%)
Mar 24, 2021	147.52	150.01	143.78	143.81	3,514,087	-2.03(-1.39%)
Mar 23, 2021	150.34	150.69	145.15	145.84	2,390,789	-5.94(-3.91%)
Mar 22, 2021	154.87	154.87	150.89	151.78	1,808,528	-2.82(-1.82%)
Mar 19, 2021	153.71	155.79	151.44	154.60	2,291,054	+0.48(+0.31%)
Mar 18, 2021	156.98	159.26	153.48	154.12	3,672,088	-3.46(-2.20%)
Mar 17, 2021	155.87	157.66	154.71	157.58	2,578,941	+1.30(+0.83%)
Mar 16, 2021	158.92	158.92	155.73	156.29	2,821,103	-2.94(-1.85%)
Mar 15, 2021	160.01	160.03	157.57	159.23	1,924,498	-0.12(-0.08%)
Mar 12, 2021	157.43	159.41	157.25	159.35	6,867,312	+2.20(+1.40%)
Mar 11, 2021	156.89	157.57	155.31	157.15	2,768,389	+1.86(+1.20%)
Mar 10, 2021	152.64	155.68	152.34	155.29	3,251,819	+3.72(+2.46%)
Mar 09, 2021	152.50	153.12	150.25	151.57	2,143,455	+0.71(+0.47%)
Mar 08, 2021	148.51	152.09	148.26	150.85	3,014,192	+3.32(+2.25%)
Mar 05, 2021	146.28	147.82	141.37	147.54	3,465,998	+3.75(+2.61%)
Mar 04, 2021	145.86	147.63	141.18	143.79	3,736,830	-2.48(-1.70%)
Mar 03, 2021	146.29	149.04	145.82	146.27	2,771,648	+0.78(+0.54%)
Mar 02, 2021	147.42	147.46	145.37	145.49	2,462,547	-1.97(-1.33%)
Mar 01, 2021	145.84	147.84	145.44	147.45	2,465,069	+4.95(+3.48%)
Feb 26, 2021	143.75	145.02	140.62	142.50	2,429,996	-0.95(-0.66%)
Feb 25, 2021	148.51	149.00	143.30	143.45	1,930,128	-4.77(-3.22%)
Feb 24, 2021	144.87	148.30	144.72	148.21	2,685,012	+3.94(+2.73%)
Feb 23, 2021	143.43	144.95	141.36	144.27	2,682,633	-0.47(-0.32%)
Feb 22, 2021	142.35	145.82	142.35	144.74	2,190,286	+1.69(+1.18%)
Feb 19, 2021	141.10	143.34	141.10	143.05	1,709,966	+2.91(+2.08%)
Feb 18, 2021	141.37	141.88	139.66	140.14	1,458,491	-2.20(-1.54%)
Feb 17, 2021	142.05	142.92	140.83	142.34	1,708,965	-0.83(-0.58%)
Feb 16, 2021	144.31	144.59	142.41	143.16	957,864	+0.33(+0.23%)
Feb 12, 2021	141.79	143.12	141.28	142.84	1,088,876	+0.61(+0.43%)
Feb 11, 2021	143.13	143.72	140.04	142.22	1,292,000	-0.09(-0.06%)
Feb 10, 2021	143.71	143.99	141.32	142.31	1,246,609	-0.63(-0.44%)
Feb 09, 2021	142.48	143.54	141.31	142.94	890,960	+0.31(+0.22%)
Feb 08, 2021	140.20	142.64	139.96	142.63	1,672,307	+3.69(+2.66%)
Feb 05, 2021	138.82	139.09	137.28	138.94	1,479,850	+1.55(+1.13%)
Feb 04, 2021	135.09	137.43	135.03	137.38	1,232,938	+2.77(+2.06%)
Feb 03, 2021	133.97	134.78	132.71	134.61	1,748,163	+0.84(+0.63%)
Feb 02, 2021	134.13	134.41	132.29	133.78	993,135	+0.72(+0.54%)

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.