Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	131.38	131.95	129.95	131.75	1,242,373	+0.56(+0.43%)
May 27, 2021	129.97	133.22	129.88	131.19	5,727,973	+0.82(+0.63%)
May 26, 2021	129.88	130.74	128.35	130.37	1,126,424	+0.66(+0.51%)
May 25, 2021	131.87	133.26	129.50	129.70	1,425,887	-1.67(-1.27%)
May 24, 2021	131.16	131.65	130.12	131.37	1,593,622	+0.87(+0.67%)
May 21, 2021	131.50	132.75	130.35	130.50	1,495,476	-0.82(-0.63%)
May 20, 2021	131.96	132.67	131.24	131.33	904,984	+0.22(+0.17%)
May 19, 2021	129.53	131.44	128.31	131.10	1,574,181	-0.35(-0.27%)
May 18, 2021	134.36	134.73	131.45	131.46	1,368,689	-2.67(-1.99%)
May 17, 2021	133.16	134.78	133.16	134.12	1,014,887	+0.33(+0.25%)
May 14, 2021	131.73	134.33	131.24	133.79	769,297	+2.78(+2.12%)
May 13, 2021	127.30	131.29	127.30	131.01	1,231,346	+3.77(+2.96%)
May 12, 2021	130.48	130.72	127.19	127.25	1,757,879	-3.85(-2.94%)
May 11, 2021	132.69	133.01	129.78	131.10	1,603,053	-2.97(-2.22%)
May 10, 2021	134.20	137.03	133.88	134.07	1,147,186	+0.28(+0.21%)
May 07, 2021	132.07	133.96	130.92	133.79	727,421	+2.29(+1.74%)
May 06, 2021	131.17	131.59	129.72	131.50	839,298	+0.41(+0.31%)
May 05, 2021	132.20	132.20	130.31	131.09	751,313	-0.31(-0.23%)
May 04, 2021	129.20	131.83	129.07	131.40	1,169,476	+1.53(+1.18%)
May 03, 2021	128.45	130.49	128.16	129.87	1,047,279	+1.92(+1.50%)
Apr 30, 2021	128.40	129.62	127.43	127.96	943,342	-0.74(-0.58%)
Apr 29, 2021	128.40	129.09	127.12	128.70	671,618	+1.04(+0.81%)
Apr 28, 2021	127.66	128.39	126.78	127.66	999,509	-0.57(-0.44%)
Apr 27, 2021	126.52	128.38	126.11	128.23	1,034,128	+2.42(+1.92%)
Apr 26, 2021	128.38	128.78	125.12	125.81	1,260,456	-2.12(-1.66%)
Apr 23, 2021	125.42	128.67	125.42	127.93	1,587,080	+3.48(+2.80%)
Apr 22, 2021	122.59	126.62	122.59	124.45	2,129,075	+2.01(+1.64%)
Apr 21, 2021	122.89	124.13	121.64	122.44	2,049,302	-0.47(-0.38%)
Apr 20, 2021	124.03	124.82	121.92	122.91	1,208,955	-0.13(-0.11%)
Apr 19, 2021	124.75	124.78	122.60	123.04	1,225,765	-1.72(-1.38%)
Apr 16, 2021	125.05	125.76	124.67	124.76	1,523,814	+0.64(+0.51%)
Apr 15, 2021	123.62	124.76	122.69	124.12	1,121,586	+1.09(+0.89%)
Apr 14, 2021	123.56	123.84	122.48	123.03	1,042,558	-0.22(-0.18%)
Apr 13, 2021	124.00	124.00	121.92	123.25	1,314,588	-0.34(-0.28%)
Apr 12, 2021	123.73	124.32	122.51	123.59	1,353,398	-0.13(-0.10%)
Apr 09, 2021	122.94	124.63	122.75	123.72	1,327,973	+2.13(+1.76%)
Apr 08, 2021	121.22	122.21	120.26	121.59	1,147,732	+0.78(+0.65%)
Apr 07, 2021	121.31	122.06	120.78	120.80	959,900	-0.59(-0.49%)
Apr 06, 2021	122.27	123.51	121.23	121.39	999,284	-0.85(-0.69%)
Apr 05, 2021	122.08	123.44	121.39	122.24	1,264,099	+1.30(+1.07%)
Apr 01, 2021	119.25	121.01	119.25	120.95	1,066,650	+1.63(+1.36%)
Mar 31, 2021	119.39	120.86	118.03	119.32	1,346,167	-0.10(-0.08%)
Mar 30, 2021	117.20	120.03	116.75	119.42	1,704,037	+2.62(+2.24%)
Mar 29, 2021	117.21	118.32	115.73	116.80	1,346,646	-0.20(-0.17%)
Mar 26, 2021	114.42	117.62	114.33	117.01	1,394,865	+1.98(+1.72%)
Mar 25, 2021	116.13	116.13	113.28	115.03	1,737,187	-1.17(-1.00%)
Mar 24, 2021	114.94	117.21	114.94	116.19	1,656,198	+1.22(+1.06%)
Mar 23, 2021	114.89	116.52	114.45	114.97	1,761,256	+0.20(+0.17%)
Mar 22, 2021	114.69	115.66	113.55	114.77	1,576,069	+0.32(+0.28%)
Mar 19, 2021	113.41	115.55	112.29	114.46	2,685,967	+0.25(+0.22%)
Mar 18, 2021	112.80	115.67	112.67	114.20	2,032,895	+1.08(+0.96%)
Mar 17, 2021	112.92	115.14	111.97	113.12	1,247,900	-0.53(-0.46%)
Mar 16, 2021	116.14	116.28	113.34	113.65	830,471	-1.49(-1.30%)
Mar 15, 2021	115.49	116.14	113.73	115.14	1,026,532	-0.90(-0.78%)
Mar 12, 2021	114.17	116.72	113.62	116.05	1,245,969	+2.06(+1.80%)
Mar 11, 2021	112.56	114.47	112.00	113.99	915,245	+1.86(+1.66%)
Mar 10, 2021	112.31	113.58	111.58	112.13	1,289,089	+1.05(+0.94%)
Mar 09, 2021	110.29	112.39	110.04	111.09	1,378,325	+2.57(+2.36%)
Mar 08, 2021	109.37	111.14	108.34	108.52	1,514,895	-0.60(-0.55%)
Mar 05, 2021	108.02	110.60	105.11	109.12	2,174,805	+2.40(+2.25%)
Mar 04, 2021	110.48	110.98	106.28	106.72	2,078,343	-3.84(-3.47%)
Mar 03, 2021	110.43	112.73	109.07	110.56	1,486,185	+0.17(+0.16%)
Mar 02, 2021	109.30	110.83	108.10	110.39	1,281,624	+0.89(+0.81%)

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.