Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	481.18	481.73	477.34	479.77	645,567	+0.44(+0.09%)
May 27, 2021	479.17	480.51	478.24	479.32	886,922	+3.06(+0.64%)
May 26, 2021	472.77	476.45	472.60	476.27	628,372	+4.61(+0.98%)
May 25, 2021	477.21	478.75	471.26	471.66	751,661	-3.53(-0.74%)
May 24, 2021	475.40	476.92	473.00	475.19	886,752	+2.47(+0.52%)
May 21, 2021	475.26	477.04	471.26	472.72	1,165,744	+0.77(+0.16%)
May 20, 2021	470.30	473.17	467.78	471.95	873,691	+2.16(+0.46%)
May 19, 2021	465.93	469.98	462.22	469.79	1,651,555	-3.02(-0.64%)
May 18, 2021	477.90	478.93	472.58	472.81	1,191,822	-4.99(-1.04%)
May 17, 2021	476.09	478.37	472.86	477.80	1,379,374	-0.53(-0.11%)
May 14, 2021	474.18	479.12	472.29	478.33	2,340,749	+7.67(+1.63%)
May 13, 2021	463.00	472.55	462.62	470.66	2,284,974	+9.09(+1.97%)
May 12, 2021	473.16	476.15	461.61	461.57	1,923,649	-14.78(-3.10%)
May 11, 2021	473.29	479.00	471.15	476.35	2,218,049	-4.34(-0.90%)
May 10, 2021	487.03	488.55	480.69	480.69	1,646,487	-5.87(-1.21%)
May 07, 2021	480.52	487.02	479.24	486.56	745,281	+5.08(+1.06%)
May 06, 2021	479.43	481.55	474.33	481.48	1,801,214	+2.48(+0.52%)
May 05, 2021	480.86	481.92	475.76	479.00	1,112,561	-0.70(-0.15%)
May 04, 2021	478.53	480.17	474.50	479.71	1,145,399	-1.77(-0.37%)
May 03, 2021	483.59	484.55	480.06	481.48	888,854	+2.85(+0.60%)
Apr 30, 2021	481.94	483.14	477.83	478.63	1,434,765	-6.60(-1.36%)
Apr 29, 2021	488.57	489.28	481.71	485.23	976,651	+0.00(+0.00%)
Apr 28, 2021	484.74	486.67	483.98	485.23	811,704	+0.08(+0.02%)
Apr 27, 2021	485.24	486.36	482.75	485.15	544,897	+0.65(+0.14%)
Apr 26, 2021	484.37	486.03	483.51	484.50	1,035,759	+2.40(+0.50%)
Apr 23, 2021	476.11	484.12	475.57	482.10	1,436,425	+7.96(+1.68%)
Apr 22, 2021	477.36	480.38	472.81	474.14	1,507,690	-2.37(-0.50%)
Apr 21, 2021	468.04	476.75	466.61	476.51	825,983	+8.08(+1.72%)
Apr 20, 2021	473.60	474.95	465.52	468.43	782,550	-6.99(-1.47%)
Apr 19, 2021	476.91	478.29	472.54	475.42	1,022,017	-2.59(-0.54%)
Apr 16, 2021	476.63	479.19	475.29	478.01	919,125	+3.47(+0.73%)
Apr 15, 2021	474.89	474.89	470.34	474.54	758,676	+3.43(+0.73%)
Apr 14, 2021	469.67	474.89	469.26	471.11	1,068,111	+2.59(+0.55%)
Apr 13, 2021	470.18	471.36	465.58	468.52	900,569	-1.90(-0.40%)
Apr 12, 2021	468.70	471.08	467.19	470.42	636,542	+1.49(+0.32%)
Apr 09, 2021	466.59	469.39	465.53	468.92	883,850	+1.99(+0.43%)
Apr 08, 2021	466.44	467.13	462.02	466.94	638,735	+2.07(+0.45%)
Apr 07, 2021	468.39	469.35	463.48	464.87	684,265	-3.72(-0.79%)
Apr 06, 2021	468.57	471.78	467.57	468.59	910,403	+0.44(+0.09%)
Apr 05, 2021	469.48	470.06	465.25	468.14	937,027	+3.28(+0.70%)
Apr 01, 2021	460.83	465.03	460.48	464.87	1,240,855	+6.02(+1.31%)
Mar 31, 2021	459.53	462.42	457.75	458.84	712,973	+0.46(+0.10%)
Mar 30, 2021	452.96	459.03	451.70	458.38	598,633	+5.63(+1.24%)
Mar 29, 2021	458.55	462.94	451.39	452.75	846,621	-8.34(-1.81%)
Mar 26, 2021	454.05	461.31	451.93	461.09	732,167	+10.44(+2.32%)
Mar 25, 2021	438.12	452.24	436.01	450.65	884,489	+9.35(+2.12%)
Mar 24, 2021	447.97	452.30	441.25	441.30	945,032	-2.79(-0.63%)
Mar 23, 2021	452.99	454.75	442.46	444.08	2,648,264	-12.00(-2.63%)
Mar 22, 2021	458.85	459.32	454.13	456.08	956,929	-2.49(-0.54%)
Mar 19, 2021	457.24	462.58	454.32	458.57	1,050,577	+0.07(+0.02%)
Mar 18, 2021	466.16	470.30	457.65	458.50	540,010	-9.25(-1.98%)
Mar 17, 2021	463.14	467.96	460.26	467.75	501,046	+3.12(+0.67%)
Mar 16, 2021	470.79	470.79	462.95	464.63	589,570	-6.12(-1.30%)
Mar 15, 2021	465.24	470.93	463.69	470.75	930,046	+6.50(+1.40%)
Mar 12, 2021	459.11	464.57	458.92	464.24	860,615	+4.25(+0.92%)
Mar 11, 2021	457.11	461.20	455.66	459.99	965,438	+6.85(+1.51%)
Mar 10, 2021	450.05	455.07	449.72	453.14	907,467	+6.09(+1.36%)
Mar 09, 2021	450.08	451.08	445.52	447.05	756,515	+3.23(+0.73%)
Mar 08, 2021	443.02	450.00	440.94	443.82	1,037,617	+3.32(+0.75%)
Mar 05, 2021	436.12	441.55	422.18	440.50	1,056,540	+10.04(+2.33%)
Mar 04, 2021	438.94	441.92	423.81	430.46	1,335,034	-9.30(-2.12%)
Mar 03, 2021	444.30	446.72	439.66	439.77	711,192	-3.87(-0.87%)
Mar 02, 2021	449.52	450.50	442.96	443.63	839,684	-6.27(-1.39%)

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.