Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	144.84	144.84	141.04	142.77	253,379	-1.66(-1.15%)
May 27, 2021	141.89	144.65	139.88	144.43	348,291	+3.79(+2.69%)
May 26, 2021	128.86	140.74	128.86	140.65	766,168	+13.86(+10.93%)
May 25, 2021	126.07	128.56	121.95	126.79	1,051,718	-6.81(-5.10%)
May 24, 2021	133.04	134.66	131.73	133.60	77,696	+1.17(+0.88%)
May 21, 2021	133.65	133.92	131.43	132.44	72,954	+1.09(+0.83%)
May 20, 2021	132.74	134.64	130.96	131.35	80,319	-1.29(-0.97%)
May 19, 2021	133.16	133.72	131.10	132.63	73,595	-2.03(-1.51%)
May 18, 2021	138.65	139.44	134.49	134.66	72,057	-4.61(-3.31%)
May 17, 2021	140.39	140.44	136.94	139.27	67,566	-2.31(-1.63%)
May 14, 2021	138.09	142.00	136.78	141.58	101,979	+4.51(+3.29%)
May 13, 2021	131.64	138.13	131.64	137.07	117,508	+5.51(+4.19%)
May 12, 2021	135.62	136.71	130.66	131.56	107,522	-5.51(-4.02%)
May 11, 2021	135.49	139.03	134.93	137.07	93,430	-2.09(-1.50%)
May 10, 2021	143.58	144.09	139.09	139.16	98,367	-4.50(-3.13%)
May 07, 2021	140.88	144.81	140.26	143.66	73,499	+1.97(+1.39%)
May 06, 2021	139.43	142.35	138.43	141.69	95,710	+1.76(+1.26%)
May 05, 2021	140.99	141.79	138.42	139.92	81,405	-1.56(-1.10%)
May 04, 2021	140.84	144.20	138.37	141.48	108,032	-0.26(-0.18%)
May 03, 2021	145.16	146.75	141.09	141.74	224,550	-2.26(-1.57%)
Apr 30, 2021	143.05	144.64	141.44	144.00	174,563	-0.95(-0.66%)
Apr 29, 2021	145.88	145.88	142.28	144.95	99,601	+0.27(+0.19%)
Apr 28, 2021	141.14	145.58	141.14	144.68	142,248	+3.19(+2.25%)
Apr 27, 2021	132.82	141.74	131.67	141.49	343,994	+4.19(+3.05%)
Apr 26, 2021	138.30	140.94	136.92	137.30	118,577	+0.56(+0.41%)
Apr 23, 2021	136.44	139.49	136.28	136.74	201,924	+1.53(+1.13%)
Apr 22, 2021	137.92	138.40	134.92	135.22	119,233	-1.38(-1.01%)
Apr 21, 2021	132.64	137.57	132.64	136.60	88,210	+5.00(+3.80%)
Apr 20, 2021	132.72	135.48	129.54	131.59	104,598	-1.56(-1.17%)
Apr 19, 2021	133.47	133.83	131.06	133.15	79,151	-1.03(-0.77%)
Apr 16, 2021	135.96	136.72	132.91	134.18	78,952	-0.21(-0.15%)
Apr 15, 2021	133.86	134.66	132.47	134.39	64,983	+0.54(+0.41%)
Apr 14, 2021	133.23	136.06	132.56	133.84	130,007	+1.02(+0.77%)
Apr 13, 2021	135.37	135.37	131.69	132.82	107,710	-3.01(-2.22%)
Apr 12, 2021	136.42	136.89	133.13	135.83	101,479	+0.12(+0.09%)
Apr 09, 2021	132.48	135.77	131.58	135.71	76,226	+2.97(+2.24%)
Apr 08, 2021	132.95	133.27	131.55	132.74	232,204	+0.05(+0.04%)
Apr 07, 2021	140.75	140.75	132.04	132.69	107,559	-8.13(-5.77%)
Apr 06, 2021	138.42	142.10	138.42	140.82	134,895	+2.13(+1.54%)
Apr 05, 2021	136.37	139.36	136.37	138.70	243,102	+4.09(+3.04%)
Apr 01, 2021	132.82	135.71	131.99	134.60	151,846	+2.54(+1.92%)
Mar 31, 2021	132.63	135.53	131.39	132.07	259,457	-0.26(-0.19%)
Mar 30, 2021	129.57	133.79	128.91	132.33	218,711	+3.21(+2.49%)
Mar 29, 2021	133.78	136.41	129.12	129.12	172,686	-5.09(-3.79%)
Mar 26, 2021	133.84	136.18	131.64	134.21	147,202	+1.84(+1.39%)
Mar 25, 2021	127.97	133.50	126.53	132.37	131,718	+2.83(+2.19%)
Mar 24, 2021	131.36	137.16	129.40	129.53	193,358	-0.42(-0.32%)
Mar 23, 2021	130.35	132.42	128.56	129.95	144,889	-2.75(-2.07%)
Mar 22, 2021	136.00	136.00	131.68	132.70	187,856	-2.46(-1.82%)
Mar 19, 2021	137.72	139.27	134.72	135.16	504,305	-3.10(-2.24%)
Mar 18, 2021	138.54	142.41	137.31	138.26	130,196	-0.86(-0.62%)
Mar 17, 2021	138.03	139.18	135.62	139.12	144,641	+1.11(+0.80%)
Mar 16, 2021	141.28	143.07	137.86	138.01	106,557	-4.09(-2.88%)
Mar 15, 2021	140.93	143.13	139.17	142.10	185,531	+0.49(+0.34%)
Mar 12, 2021	139.40	142.13	139.40	141.62	292,890	+3.24(+2.34%)
Mar 11, 2021	140.76	142.58	138.11	138.38	219,596	-1.56(-1.11%)
Mar 10, 2021	140.88	141.31	138.87	139.93	207,827	+0.34(+0.24%)
Mar 09, 2021	144.90	144.90	139.59	139.60	141,543	-3.61(-2.52%)
Mar 08, 2021	144.93	147.16	143.01	143.21	190,732	+0.09(+0.06%)
Mar 05, 2021	142.09	145.17	139.67	143.12	329,944	+3.81(+2.74%)
Mar 04, 2021	143.83	146.14	138.58	139.31	181,856	-4.15(-2.89%)
Mar 03, 2021	144.66	147.41	143.14	143.46	128,227	-0.28(-0.19%)
Mar 02, 2021	149.08	150.09	143.58	143.73	105,048	-5.34(-3.59%)

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.