Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	161.81	162.64	160.94	161.92	53,571	+0.69(+0.43%)
May 27, 2021	162.07	162.69	160.95	161.22	77,655	+0.30(+0.19%)
May 26, 2021	161.39	161.74	160.34	160.93	101,528	+0.13(+0.08%)
May 25, 2021	158.07	161.45	157.69	160.80	109,884	+2.05(+1.29%)
May 24, 2021	158.68	159.04	156.85	158.75	53,611	+1.29(+0.82%)
May 21, 2021	157.86	159.25	156.57	157.46	369,809	+0.34(+0.21%)
May 20, 2021	156.74	158.82	155.05	157.12	63,587	+0.35(+0.22%)
May 19, 2021	158.92	158.92	155.66	156.77	92,962	-3.24(-2.02%)
May 18, 2021	163.47	163.71	159.91	160.01	108,199	-2.92(-1.79%)
May 17, 2021	161.77	163.20	160.71	162.93	94,123	+0.41(+0.25%)
May 14, 2021	160.17	163.37	159.32	162.53	112,799	+2.45(+1.53%)
May 13, 2021	156.15	160.97	156.15	160.08	155,590	+4.14(+2.66%)
May 12, 2021	159.20	159.46	156.03	155.94	134,736	-3.48(-2.18%)
May 11, 2021	157.47	159.78	157.47	159.41	118,319	-0.52(-0.32%)
May 10, 2021	158.78	160.60	158.04	159.93	99,301	+0.91(+0.57%)
May 07, 2021	155.09	159.07	153.73	159.02	64,831	+3.65(+2.35%)
May 06, 2021	156.76	159.53	154.41	155.37	90,946	-0.89(-0.57%)
May 05, 2021	156.89	157.37	154.63	156.26	76,950	-1.11(-0.71%)
May 04, 2021	155.70	158.68	154.91	157.38	79,926	+1.71(+1.10%)
May 03, 2021	155.55	157.59	153.81	155.67	115,961	+1.19(+0.77%)
Apr 30, 2021	153.50	156.31	153.50	154.48	271,201	+0.44(+0.29%)
Apr 29, 2021	150.78	157.26	147.58	154.03	145,449	+0.44(+0.29%)
Apr 28, 2021	153.03	153.75	152.34	153.59	80,167	+1.08(+0.71%)
Apr 27, 2021	152.59	155.86	151.78	152.51	67,645	-0.46(-0.30%)
Apr 26, 2021	155.97	156.50	152.67	152.98	65,165	-2.35(-1.52%)
Apr 23, 2021	152.94	155.80	152.94	155.33	97,095	+2.90(+1.90%)
Apr 22, 2021	153.67	155.66	152.43	152.43	65,464	-0.45(-0.30%)
Apr 21, 2021	150.35	154.27	150.35	152.88	101,071	+2.57(+1.71%)
Apr 20, 2021	148.02	150.81	147.65	150.31	100,872	+1.66(+1.12%)
Apr 19, 2021	149.60	149.98	148.14	148.65	95,716	-0.89(-0.60%)
Apr 16, 2021	149.12	149.83	147.81	149.55	58,486	+1.60(+1.08%)
Apr 15, 2021	146.90	148.93	146.90	147.94	75,010	+1.41(+0.96%)
Apr 14, 2021	147.02	147.78	146.15	146.53	78,813	-0.45(-0.31%)
Apr 13, 2021	148.93	149.42	146.66	146.98	77,563	-1.65(-1.11%)
Apr 12, 2021	145.63	148.82	145.63	148.63	109,610	+2.09(+1.43%)
Apr 09, 2021	146.88	147.26	144.92	146.54	143,822	+0.47(+0.32%)
Apr 08, 2021	147.09	147.09	144.65	146.07	117,678	-0.48(-0.33%)
Apr 07, 2021	148.16	148.16	145.33	146.55	131,730	-0.57(-0.39%)
Apr 06, 2021	145.02	147.99	145.02	147.12	114,974	+1.21(+0.83%)
Apr 05, 2021	146.20	147.27	144.85	145.90	104,954	+0.32(+0.22%)
Apr 01, 2021	144.91	146.54	143.74	145.59	97,720	+1.43(+0.99%)
Mar 31, 2021	144.14	145.18	142.58	144.16	229,326	-0.03(-0.02%)
Mar 30, 2021	141.65	144.82	140.69	144.18	205,212	+2.07(+1.46%)
Mar 29, 2021	144.01	144.88	141.51	142.11	123,262	-2.80(-1.93%)
Mar 26, 2021	147.35	148.36	143.46	144.91	128,420	-1.87(-1.28%)
Mar 25, 2021	142.71	147.83	141.52	146.78	214,158	+2.88(+2.00%)
Mar 24, 2021	148.52	148.77	143.66	143.90	184,529	-4.69(-3.16%)
Mar 23, 2021	151.45	153.63	147.82	148.59	130,186	-4.31(-2.82%)
Mar 22, 2021	152.93	153.81	149.53	152.90	127,333	-0.36(-0.24%)
Mar 19, 2021	157.30	157.30	152.90	153.26	362,573	-4.51(-2.86%)
Mar 18, 2021	158.05	159.74	157.02	157.77	118,297	-0.64(-0.41%)
Mar 17, 2021	156.59	158.55	155.93	158.41	67,338	+1.45(+0.92%)
Mar 16, 2021	159.36	160.89	156.52	156.96	100,184	-2.19(-1.38%)
Mar 15, 2021	158.55	160.55	157.10	159.16	101,906	+0.76(+0.48%)
Mar 12, 2021	155.96	158.45	155.52	158.40	64,834	+1.90(+1.22%)
Mar 11, 2021	158.80	159.20	155.99	156.49	80,260	-2.36(-1.49%)
Mar 10, 2021	155.18	159.58	155.18	158.86	59,927	+2.79(+1.79%)
Mar 09, 2021	158.48	159.51	155.31	156.07	154,307	-1.31(-0.83%)
Mar 08, 2021	153.75	159.37	152.56	157.38	118,927	+3.84(+2.50%)
Mar 05, 2021	150.98	153.67	148.33	153.53	178,997	+3.48(+2.32%)
Mar 04, 2021	153.43	153.94	148.23	150.06	127,273	-4.44(-2.87%)
Mar 03, 2021	152.81	156.30	151.96	154.50	157,273	+1.40(+0.92%)
Mar 02, 2021	160.51	160.51	152.92	153.09	184,817	-7.99(-4.96%)

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.