Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	129.20	130.94	128.50	128.88	112,036,232	-1.98(-1.51%)
Apr 29, 2021	133.79	134.38	129.85	130.86	153,936,960	-0.10(-0.07%)
Apr 28, 2021	131.68	132.37	130.47	130.96	109,497,424	-0.79(-0.60%)
Apr 27, 2021	132.36	132.75	131.48	131.75	67,298,224	-0.32(-0.24%)
Apr 26, 2021	132.19	132.41	130.94	132.08	68,181,744	+0.39(+0.30%)
Apr 23, 2021	129.57	132.47	129.57	131.69	80,331,872	+2.33(+1.80%)
Apr 22, 2021	130.43	131.52	128.83	129.35	86,207,840	-1.53(-1.17%)
Apr 21, 2021	129.76	131.13	128.72	130.88	70,140,784	+0.38(+0.29%)
Apr 20, 2021	132.37	132.87	129.22	130.50	96,619,936	-1.70(-1.28%)
Apr 19, 2021	130.89	132.81	130.72	132.20	96,061,160	+0.67(+0.51%)
Apr 16, 2021	131.67	132.03	130.67	131.53	86,620,784	-0.33(-0.25%)
Apr 15, 2021	131.20	132.35	131.02	131.86	91,095,192	+2.42(+1.87%)
Apr 14, 2021	132.29	132.35	129.07	129.44	88,905,704	-2.35(-1.79%)
Apr 13, 2021	129.84	132.02	129.34	131.79	92,971,136	+3.13(+2.43%)
Apr 12, 2021	129.92	130.25	128.07	128.67	93,161,992	-1.72(-1.32%)
Apr 09, 2021	127.25	130.43	126.93	130.39	108,820,488	+2.58(+2.02%)
Apr 08, 2021	126.42	127.83	126.00	127.80	90,498,688	+2.41(+1.92%)
Apr 07, 2021	123.36	125.41	122.69	125.39	85,000,904	+1.66(+1.34%)
Apr 06, 2021	124.02	124.64	123.19	123.73	81,719,304	+0.30(+0.25%)
Apr 05, 2021	121.44	123.69	120.66	123.43	90,263,816	+2.84(+2.36%)
Apr 01, 2021	121.23	121.75	120.09	120.59	76,590,920	+0.83(+0.70%)
Mar 31, 2021	119.27	121.10	118.77	119.75	120,600,504	+2.21(+1.88%)
Mar 30, 2021	117.75	118.04	116.53	117.55	87,282,912	-1.46(-1.23%)
Mar 29, 2021	119.27	120.18	118.36	119.01	82,396,992	+0.18(+0.15%)
Mar 26, 2021	117.99	119.10	116.59	118.83	95,952,664	+0.61(+0.51%)
Mar 25, 2021	117.20	119.27	116.67	118.22	100,735,920	+0.49(+0.42%)
Mar 24, 2021	120.41	120.49	117.72	117.73	90,159,784	-2.40(-2.00%)
Mar 23, 2021	120.91	121.80	119.75	120.14	97,309,904	-0.83(-0.69%)
Mar 22, 2021	117.97	121.44	117.90	120.97	114,051,656	+3.33(+2.83%)
Mar 19, 2021	117.55	119.05	117.33	117.64	189,260,560	-0.53(-0.45%)
Mar 18, 2021	120.47	120.77	117.96	118.17	123,762,936	-4.15(-3.39%)
Mar 17, 2021	121.62	123.39	119.94	122.31	114,062,616	-0.79(-0.64%)
Mar 16, 2021	123.23	124.72	122.27	123.11	117,417,680	+1.55(+1.27%)
Mar 15, 2021	119.03	121.57	118.06	121.56	94,361,696	+2.90(+2.45%)
Mar 12, 2021	118.04	118.79	116.82	118.66	89,867,136	-0.91(-0.76%)
Mar 11, 2021	120.14	120.79	118.88	119.57	104,811,624	+1.94(+1.65%)
Mar 10, 2021	119.30	119.77	117.11	117.63	113,999,000	-1.08(-0.91%)
Mar 09, 2021	116.70	119.67	116.46	118.71	131,741,080	+4.63(+4.06%)
Mar 08, 2021	118.56	118.63	113.93	114.08	156,983,792	-4.96(-4.17%)
Mar 05, 2021	118.61	119.54	115.27	119.04	156,841,984	+1.27(+1.07%)
Mar 04, 2021	119.36	121.18	116.29	117.77	180,827,728	-1.89(-1.58%)
Mar 03, 2021	122.36	123.25	119.45	119.67	114,665,160	-3.00(-2.45%)
Mar 02, 2021	125.89	126.20	122.56	122.67	104,055,936	-2.62(-2.09%)
Mar 01, 2021	121.32	125.42	120.38	125.28	118,303,920	+6.40(+5.39%)
Feb 26, 2021	120.19	122.40	118.82	118.88	167,851,584	+0.26(+0.22%)
Feb 25, 2021	122.23	123.98	118.18	118.62	150,235,744	-4.27(-3.48%)
Feb 24, 2021	122.49	123.10	119.83	122.89	112,906,368	-0.50(-0.41%)
Feb 23, 2021	121.33	124.22	116.07	123.39	160,996,128	-0.14(-0.11%)
Feb 22, 2021	125.50	127.18	123.14	123.53	105,679,248	-3.79(-2.98%)
Feb 19, 2021	127.69	128.15	126.27	127.32	89,422,216	+0.16(+0.12%)
Feb 18, 2021	126.67	127.44	124.91	127.17	98,588,496	-1.11(-0.86%)
Feb 17, 2021	128.68	129.63	126.93	128.27	99,897,664	-2.30(-1.76%)
Feb 16, 2021	132.83	133.34	130.19	130.58	81,820,944	-2.14(-1.61%)
Feb 12, 2021	131.72	132.87	131.07	132.72	61,348,028	+0.24(+0.18%)
Feb 11, 2021	133.24	133.72	131.15	132.48	65,437,212	-0.26(-0.19%)
Feb 10, 2021	133.80	134.30	131.76	132.74	74,317,232	-0.61(-0.46%)
Feb 09, 2021	133.94	135.18	133.19	133.34	78,075,840	-0.88(-0.66%)
Feb 08, 2021	133.36	134.27	132.27	134.22	72,559,608	+0.15(+0.11%)
Feb 05, 2021	134.66	134.72	133.20	134.08	77,207,712	-0.42(-0.31%)
Feb 04, 2021	133.43	134.50	131.75	134.50	85,747,776	+3.38(+2.58%)
Feb 03, 2021	132.90	132.91	130.79	131.12	89,805,200	-1.03(-0.78%)
Feb 02, 2021	132.87	133.44	131.77	132.15	84,715,848	+0.83(+0.63%)

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.