Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	353.25	354.23	344.11	345.26	375,324	-6.00(-1.71%)
May 27, 2021	351.81	357.93	350.63	351.27	395,483	+0.58(+0.17%)
May 26, 2021	346.78	355.01	346.72	350.69	417,164	+8.79(+2.57%)
May 25, 2021	343.31	349.47	340.32	341.90	445,269	+0.95(+0.28%)
May 24, 2021	355.08	355.08	338.86	340.95	1,113,193	-10.44(-2.97%)
May 21, 2021	338.71	355.26	334.71	351.38	1,869,604	+19.12(+5.75%)
May 20, 2021	326.14	336.47	325.16	332.27	2,443,692	+8.80(+2.72%)
May 19, 2021	326.64	333.50	320.07	323.47	844,684	-25.97(-7.43%)
May 18, 2021	358.72	361.67	348.92	349.44	261,155	-9.65(-2.69%)
May 17, 2021	359.60	363.36	355.13	359.09	150,083	-3.23(-0.89%)
May 14, 2021	357.61	363.48	353.49	362.32	228,695	+8.97(+2.54%)
May 13, 2021	348.03	357.66	345.28	353.35	276,191	+9.33(+2.71%)
May 12, 2021	354.42	356.84	343.34	344.02	283,833	-14.72(-4.10%)
May 11, 2021	353.13	362.37	350.78	358.74	358,148	-3.29(-0.91%)
May 10, 2021	370.40	373.30	361.65	362.03	211,197	-10.64(-2.86%)
May 07, 2021	372.69	376.18	366.49	372.67	239,123	-0.38(-0.10%)
May 06, 2021	373.63	376.42	363.14	373.05	226,376	-0.52(-0.14%)
May 05, 2021	384.19	386.56	370.92	373.57	282,489	-8.66(-2.27%)
May 04, 2021	380.61	382.37	374.02	382.23	185,491	-0.18(-0.05%)
May 03, 2021	380.67	387.72	379.47	382.41	193,781	+5.72(+1.52%)
Apr 30, 2021	377.53	381.94	371.94	376.69	275,003	-2.91(-0.77%)
Apr 29, 2021	390.82	390.82	368.32	379.60	298,563	-8.06(-2.08%)
Apr 28, 2021	389.02	395.04	384.17	387.66	278,133	-1.80(-0.46%)
Apr 27, 2021	384.15	398.30	382.51	389.47	360,479	+10.03(+2.64%)
Apr 26, 2021	385.12	385.90	375.58	379.44	337,598	-3.44(-0.90%)
Apr 23, 2021	377.48	384.30	372.64	382.88	204,594	+8.33(+2.22%)
Apr 22, 2021	383.39	390.70	372.03	374.55	313,722	-1.91(-0.51%)
Apr 21, 2021	365.56	377.27	355.74	376.46	528,967	+9.17(+2.50%)
Apr 20, 2021	377.59	380.04	359.61	367.29	343,686	-12.28(-3.24%)
Apr 19, 2021	379.75	381.62	369.49	379.57	335,897	-0.69(-0.18%)
Apr 16, 2021	389.06	389.33	376.04	380.26	275,819	-5.32(-1.38%)
Apr 15, 2021	388.73	388.73	376.99	385.59	250,564	+1.23(+0.32%)
Apr 14, 2021	381.54	389.70	376.95	384.36	235,416	+4.20(+1.11%)
Apr 13, 2021	394.75	397.68	378.09	380.16	268,785	-14.61(-3.70%)
Apr 12, 2021	387.39	395.45	384.78	394.77	226,989	+3.34(+0.85%)
Apr 09, 2021	385.68	394.93	385.68	391.43	220,104	+5.49(+1.42%)
Apr 08, 2021	383.74	388.37	375.82	385.94	208,753	+5.88(+1.55%)
Apr 07, 2021	373.76	382.90	369.41	380.06	260,839	+5.04(+1.34%)
Apr 06, 2021	387.36	391.86	372.07	375.02	336,058	-8.73(-2.28%)
Apr 05, 2021	395.75	397.87	383.34	383.75	321,724	-6.82(-1.75%)
Apr 01, 2021	383.96	390.73	380.89	390.57	178,165	+8.29(+2.17%)
Mar 31, 2021	391.50	395.92	382.22	382.28	332,398	-9.43(-2.41%)
Mar 30, 2021	369.48	393.61	367.51	391.71	354,014	+24.89(+6.79%)
Mar 29, 2021	372.60	378.47	361.66	366.82	253,499	-3.55(-0.96%)
Mar 26, 2021	369.48	370.94	357.39	370.37	258,880	+4.93(+1.35%)
Mar 25, 2021	348.04	368.48	342.90	365.44	313,026	+10.80(+3.05%)
Mar 24, 2021	366.29	372.71	354.12	354.64	281,913	-9.41(-2.58%)
Mar 23, 2021	371.37	377.45	362.80	364.05	303,832	-11.29(-3.01%)
Mar 22, 2021	384.01	386.12	367.77	375.33	336,935	-12.15(-3.14%)
Mar 19, 2021	393.98	394.14	384.59	387.49	788,479	-4.76(-1.21%)
Mar 18, 2021	401.17	407.19	390.83	392.25	263,897	-13.58(-3.35%)
Mar 17, 2021	392.45	409.62	391.87	405.83	271,016	+9.38(+2.37%)
Mar 16, 2021	394.84	399.76	388.82	396.45	246,073	+4.46(+1.14%)
Mar 15, 2021	387.97	393.41	384.47	392.00	205,243	+4.00(+1.03%)
Mar 12, 2021	394.64	394.64	382.46	388.00	236,329	-2.31(-0.59%)
Mar 11, 2021	392.00	404.69	385.49	390.31	330,058	+2.37(+0.61%)
Mar 10, 2021	375.27	389.79	368.51	387.94	563,656	+20.75(+5.65%)
Mar 09, 2021	377.54	381.81	365.85	367.19	351,549	-2.78(-0.75%)
Mar 08, 2021	369.97	380.51	367.47	369.97	377,690	+2.31(+0.63%)
Mar 05, 2021	359.76	369.32	338.29	367.66	286,554	+17.13(+4.89%)
Mar 04, 2021	360.81	371.83	340.41	350.53	465,704	-16.39(-4.47%)
Mar 03, 2021	368.31	374.42	360.95	366.92	289,398	+0.21(+0.06%)
Mar 02, 2021	372.91	377.66	366.61	366.72	541,723	-4.60(-1.24%)

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.