Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		138.92	138.92	138.92	647	-3.34(-2.35%)
May 26, 2021	140.49	142.26	140.49	142.26	1,855	+2.86(+2.05%)
May 25, 2021	140.63	141.80	139.40	139.40	2,581	-0.56(-0.40%)
May 24, 2021	139.85	141.00	139.85	139.96	1,069	+1.76(+1.27%)
May 21, 2021	141.49	141.49	138.20	138.20	24,585	-1.80(-1.29%)
May 20, 2021	136.46	140.00	136.46	140.00	37,683	+4.81(+3.56%)
May 19, 2021	136.50	138.42	134.86	135.19	95,895	-3.31(-2.39%)
May 18, 2021	138.50	138.50	138.50	138.50	1,009	+2.56(+1.88%)
May 17, 2021	136.54	139.01	135.94	135.94	14,205	-2.06(-1.49%)
May 14, 2021	135.69	138.00	135.69	138.00	59,147	+3.26(+2.42%)
May 13, 2021	135.00	136.96	133.86	134.74	1,932	-0.26(-0.19%)
May 12, 2021	135.16	137.47	134.49	135.00	6,476	-4.42(-3.17%)
May 11, 2021	135.72	139.42	135.72	139.42	84,349	+0.03(+0.02%)
May 10, 2021	139.89	139.89	139.39	139.39	1,352	-3.61(-2.52%)
May 07, 2021	140.30	143.00	140.30	143.00	2,495	+1.78(+1.26%)
May 06, 2021	138.91	141.22	138.91	141.22	2,598	+3.80(+2.77%)
May 05, 2021	137.67	137.67	137.42	137.42	921	-0.44(-0.32%)
May 04, 2021	136.50	137.86	134.07	137.86	8,026	-1.93(-1.38%)
May 03, 2021	140.00	142.12	139.79	139.79	9,693	+0.53(+0.38%)
Apr 30, 2021	141.51	142.42	139.26	139.26	1,400	-4.31(-3.00%)
Apr 29, 2021	144.00	144.58	142.21	143.56	3,469	+0.81(+0.57%)
Apr 28, 2021	142.20	144.92	142.20	142.75	1,936	-0.67(-0.47%)
Apr 27, 2021	143.42	143.42	143.42	143.42	1,317	+1.17(+0.82%)
Apr 26, 2021	143.80	143.80	142.25	142.25	1,267	-2.17(-1.50%)
Apr 23, 2021	141.19	144.42	141.19	144.42	185,700	+1.65(+1.16%)
Apr 22, 2021	143.00	145.00	142.00	142.77	4,768	-0.45(-0.31%)
Apr 21, 2021	139.50	143.22	138.75	143.22	4,578	+3.80(+2.73%)
Apr 20, 2021	138.75	139.92	138.75	139.42	4,072	+1.43(+1.04%)
Apr 19, 2021	139.92	139.92	137.99	137.99	1,909	-1.93(-1.38%)
Apr 16, 2021	139.20	139.92	138.85	139.92	17,900	+2.34(+1.70%)
Apr 15, 2021	139.76	139.76	137.58	137.58	38,642	+0.42(+0.31%)
Apr 14, 2021	137.44	137.99	135.44	137.16	53,868	+4.16(+3.13%)
Apr 13, 2021	133.31	134.97	132.56	133.00	2,126	+1.25(+0.95%)
Apr 12, 2021	131.75	131.75	131.75	131.75	716	-1.25(-0.94%)
Apr 09, 2021	131.92	133.82	131.24	133.00	1,900	+1.08(+0.82%)
Apr 08, 2021	131.41	133.68	131.41	131.92	79,352	+2.25(+1.74%)
Apr 07, 2021	128.46	130.42	128.46	129.67	41,818	+0.75(+0.58%)
Apr 06, 2021	128.84	129.17	128.84	128.92	83,446	-1.14(-0.88%)
Apr 05, 2021	126.00	130.06	120.50	130.06	2,305	+5.48(+4.40%)
Apr 01, 2021	125.92	125.92	124.03	124.58	5,400	+0.73(+0.59%)
Mar 31, 2021	123.06	123.85	120.78	123.85	1,465	+3.52(+2.93%)
Mar 30, 2021	122.17	122.67	120.33	120.33	863	-1.36(-1.12%)
Mar 29, 2021	120.27	122.58	120.27	121.69	3,167	+0.35(+0.29%)
Mar 26, 2021	121.94	122.00	121.07	121.34	3,500	-0.92(-0.75%)
Mar 25, 2021	119.27	122.26	119.27	122.26	3,865	+0.76(+0.63%)
Mar 24, 2021	121.50	121.71	121.50	121.50	21,135	-2.07(-1.68%)
Mar 23, 2021	122.97	123.57	122.97	123.57	1,148	-0.20(-0.16%)
Mar 22, 2021	123.57	123.77	122.04	123.77	1,333	+1.46(+1.19%)
Mar 19, 2021	123.25	124.30	121.68	122.31	38,500	-0.91(-0.74%)
Mar 18, 2021	123.22	123.22	123.22	123.22	1,477	-1.70(-1.36%)
Mar 17, 2021	121.23	124.92	121.23	124.92	1,413	+3.28(+2.70%)
Mar 16, 2021	123.10	123.10	121.59	121.64	27,843	-0.86(-0.70%)
Mar 15, 2021	122.50	122.50	122.50	122.50	26,067	-0.68(-0.55%)
Mar 12, 2021	124.93	124.93	122.87	123.18	2,700	-3.32(-2.62%)
Mar 11, 2021	126.85	127.60	126.50	126.50	68,684	+1.31(+1.05%)
Mar 10, 2021	126.98	127.02	125.07	125.19	48,592	-2.04(-1.60%)
Mar 09, 2021	127.00	127.70	125.24	127.23	100,190	+4.28(+3.48%)
Mar 08, 2021	123.00	125.52	122.95	122.95	3,672	+1.44(+1.19%)
Mar 05, 2021	122.17	122.42	121.45	121.51	25,500	+0.01(+0.01%)
Mar 04, 2021	123.00	124.60	121.50	121.50	19,550	-1.50(-1.22%)
Mar 03, 2021	124.28	125.62	123.00	123.00	1,683	-2.00(-1.60%)
Mar 02, 2021	124.58	125.83	124.19	125.00	26,286	-0.17(-0.14%)

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.