Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	203.50	203.62	201.79	203.35	255,400	+0.55(+0.27%)
May 27, 2021	201.61	203.81	201.35	202.80	595,038	+3.74(+1.88%)
May 26, 2021	197.95	199.18	195.01	199.06	559,422	+0.84(+0.42%)
May 25, 2021	201.99	203.10	197.54	198.22	308,776	-3.81(-1.88%)
May 24, 2021	200.72	202.41	199.38	202.02	309,620	+2.13(+1.07%)
May 21, 2021	199.66	201.96	198.94	199.89	170,033	+1.04(+0.52%)
May 20, 2021	199.43	199.96	198.07	198.85	223,630	-0.58(-0.29%)
May 19, 2021	198.99	199.61	195.95	199.43	221,601	-0.18(-0.09%)
May 18, 2021	202.39	203.87	199.47	199.61	139,867	-3.25(-1.60%)
May 17, 2021	202.50	204.06	200.61	202.85	197,733	+0.59(+0.29%)
May 14, 2021	202.34	202.72	200.57	202.26	141,099	+0.86(+0.43%)
May 13, 2021	197.43	202.33	196.56	201.41	197,983	+2.95(+1.48%)
May 12, 2021	201.92	203.27	198.41	198.46	247,830	-2.40(-1.19%)
May 11, 2021	204.28	204.28	199.12	200.85	250,620	-4.37(-2.13%)
May 10, 2021	204.84	209.36	204.13	205.22	289,287	+2.23(+1.10%)
May 07, 2021	202.37	203.77	200.83	203.00	230,323	-1.23(-0.60%)
May 06, 2021	200.89	208.60	200.80	204.23	572,309	+5.09(+2.56%)
May 05, 2021	200.23	200.46	196.21	199.14	356,871	-1.42(-0.71%)
May 04, 2021	200.73	202.30	199.64	200.56	257,451	-0.70(-0.35%)
May 03, 2021	199.46	202.16	197.77	201.26	260,519	+2.64(+1.33%)
Apr 30, 2021	198.36	199.49	197.17	198.63	242,756	-0.61(-0.31%)
Apr 29, 2021	197.33	200.60	197.33	199.23	307,967	+2.55(+1.30%)
Apr 28, 2021	193.42	196.98	193.42	196.68	266,163	+2.61(+1.34%)
Apr 27, 2021	193.42	195.66	193.14	194.07	401,966	+0.45(+0.23%)
Apr 26, 2021	193.99	194.67	192.26	193.62	323,087	+0.78(+0.41%)
Apr 23, 2021	191.79	193.82	191.19	192.84	318,972	+2.10(+1.10%)
Apr 22, 2021	194.66	196.31	190.49	190.74	479,869	-4.38(-2.24%)
Apr 21, 2021	194.14	195.99	193.88	195.12	341,412	+0.94(+0.48%)
Apr 20, 2021	196.10	196.46	192.68	194.18	309,058	-2.27(-1.16%)
Apr 19, 2021	195.65	197.15	192.56	196.46	384,325	+1.81(+0.93%)
Apr 16, 2021	196.28	196.46	192.88	194.64	292,890	-0.27(-0.14%)
Apr 15, 2021	194.29	195.20	193.01	194.91	369,469	+0.46(+0.24%)
Apr 14, 2021	192.48	196.20	192.48	194.45	457,957	+1.60(+0.83%)
Apr 13, 2021	194.61	196.81	192.35	192.85	391,612	-3.85(-1.96%)
Apr 12, 2021	194.24	196.95	194.12	196.71	239,591	+3.18(+1.64%)
Apr 09, 2021	194.16	194.99	192.23	193.53	249,384	+0.22(+0.11%)
Apr 08, 2021	191.03	193.60	189.75	193.31	281,751	+1.51(+0.79%)
Apr 07, 2021	194.19	194.45	190.62	191.81	309,296	-2.19(-1.13%)
Apr 06, 2021	193.03	195.90	192.75	194.00	330,401	-0.22(-0.11%)
Apr 05, 2021	192.88	194.74	192.34	194.21	380,961	+3.15(+1.65%)
Apr 01, 2021	192.71	193.08	189.47	191.06	264,349	-1.52(-0.79%)
Mar 31, 2021	192.32	194.65	191.86	192.57	409,920	+0.17(+0.09%)
Mar 30, 2021	193.75	194.34	190.78	192.41	285,718	-1.58(-0.82%)
Mar 29, 2021	190.28	195.03	190.22	193.99	463,809	+3.93(+2.07%)
Mar 26, 2021	187.70	190.51	186.47	190.06	259,111	+2.82(+1.51%)
Mar 25, 2021	182.13	187.49	180.15	187.23	353,463	+5.63(+3.10%)
Mar 24, 2021	180.75	186.25	180.72	181.60	305,346	+2.47(+1.38%)
Mar 23, 2021	180.92	182.62	177.85	179.13	494,735	-4.29(-2.34%)
Mar 22, 2021	183.86	184.51	180.61	183.42	318,677	-1.11(-0.60%)
Mar 19, 2021	185.29	185.29	181.64	184.54	635,806	-1.13(-0.61%)
Mar 18, 2021	185.54	187.36	184.22	185.67	356,849	+0.50(+0.27%)
Mar 17, 2021	183.00	186.38	181.38	185.17	306,875	+2.63(+1.44%)
Mar 16, 2021	184.79	185.16	181.30	182.54	451,104	-2.95(-1.59%)
Mar 15, 2021	183.08	186.03	182.55	185.49	468,695	+2.98(+1.63%)
Mar 12, 2021	180.82	183.49	180.13	182.51	358,095	+4.85(+2.73%)
Mar 11, 2021	175.15	178.29	174.71	177.66	418,353	+1.92(+1.09%)
Mar 10, 2021	172.63	177.19	171.57	175.74	331,773	+2.59(+1.50%)
Mar 09, 2021	177.50	178.00	172.20	173.15	473,014	-5.62(-3.14%)
Mar 08, 2021	175.77	181.58	175.32	178.78	389,145	+5.14(+2.96%)
Mar 05, 2021	169.29	174.80	167.56	173.64	378,726	+5.84(+3.48%)
Mar 04, 2021	171.33	172.70	166.12	167.80	496,721	-2.68(-1.57%)
Mar 03, 2021	168.72	171.74	167.46	170.48	426,004	+2.43(+1.45%)
Mar 02, 2021	166.80	168.76	165.89	168.04	302,849	+1.14(+0.68%)

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.