Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	148.05	150.56	148.05	148.76	105,652	+0.00(+0.00%)
Apr 29, 2021	147.34	150.17	145.14	148.76	57,881	+2.19(+1.49%)
Apr 28, 2021	150.26	150.26	145.78	146.57	110,792	-3.24(-2.17%)
Apr 27, 2021	149.70	150.07	146.93	149.82	99,075	-0.04(-0.02%)
Apr 26, 2021	151.06	151.95	149.32	149.85	66,918	-0.26(-0.17%)
Apr 23, 2021	150.50	150.83	149.06	150.11	62,540	+0.37(+0.25%)
Apr 22, 2021	149.12	150.75	148.72	149.75	95,358	+0.90(+0.60%)
Apr 21, 2021	150.86	151.40	148.50	148.85	108,317	-0.94(-0.63%)
Apr 20, 2021	147.24	151.35	147.24	149.79	123,530	+2.51(+1.70%)
Apr 19, 2021	146.59	147.28	145.20	147.28	125,393	+0.36(+0.24%)
Apr 16, 2021	148.97	148.97	146.74	146.92	94,192	-0.95(-0.64%)
Apr 15, 2021	148.36	148.65	147.22	147.88	67,038	+1.26(+0.86%)
Apr 14, 2021	147.65	148.68	146.20	146.61	53,253	-0.79(-0.53%)
Apr 13, 2021	146.40	148.04	146.40	147.40	47,426	+0.47(+0.32%)
Apr 12, 2021	144.53	147.35	143.59	146.93	98,072	+2.17(+1.50%)
Apr 09, 2021	144.70	145.93	143.68	144.76	85,897	-0.23(-0.16%)
Apr 08, 2021	145.17	146.40	144.41	144.99	69,840	-0.06(-0.04%)
Apr 07, 2021	145.34	145.52	143.11	145.05	76,313	+0.14(+0.09%)
Apr 06, 2021	146.52	146.90	144.65	144.92	114,855	-1.56(-1.06%)
Apr 05, 2021	146.33	147.02	144.67	146.47	77,727	+0.61(+0.42%)
Apr 01, 2021	141.77	146.03	141.42	145.86	92,227	+4.23(+2.99%)
Mar 31, 2021	144.04	145.88	141.53	141.63	168,160	-2.47(-1.72%)
Mar 30, 2021	143.75	145.42	143.38	144.10	66,311	-0.24(-0.16%)
Mar 29, 2021	144.96	147.67	143.56	144.34	93,265	-0.28(-0.19%)
Mar 26, 2021	140.23	144.77	139.02	144.62	87,316	+5.57(+4.01%)
Mar 25, 2021	139.61	140.16	136.44	139.04	90,211	-0.38(-0.27%)
Mar 24, 2021	140.13	142.94	139.01	139.42	88,686	+0.24(+0.17%)
Mar 23, 2021	137.95	140.51	137.95	139.18	77,246	+0.58(+0.42%)
Mar 22, 2021	138.64	139.62	137.30	138.60	92,197	+0.08(+0.06%)
Mar 19, 2021	141.36	141.36	138.37	138.52	277,229	-2.76(-1.95%)
Mar 18, 2021	142.36	142.56	140.25	141.28	76,718	-1.38(-0.97%)
Mar 17, 2021	143.89	143.89	141.43	142.66	69,129	-1.20(-0.83%)
Mar 16, 2021	143.65	145.03	141.93	143.86	53,332	-0.58(-0.40%)
Mar 15, 2021	142.97	146.27	141.65	144.44	103,470	+1.24(+0.86%)
Mar 12, 2021	138.55	143.31	137.91	143.20	154,928	+5.30(+3.84%)
Mar 11, 2021	137.15	138.18	136.16	137.91	88,028	+1.10(+0.80%)
Mar 10, 2021	133.83	137.06	133.83	136.81	66,851	+1.88(+1.39%)
Mar 09, 2021	136.58	137.34	134.57	134.93	98,299	-1.38(-1.01%)
Mar 08, 2021	134.39	138.61	134.16	136.31	118,617	+2.59(+1.94%)
Mar 05, 2021	132.43	134.21	130.94	133.72	81,090	+3.09(+2.36%)
Mar 04, 2021	132.43	134.34	130.16	130.63	84,384	-1.34(-1.01%)
Mar 03, 2021	130.44	133.15	128.29	131.97	100,421	+2.32(+1.79%)
Mar 02, 2021	131.31	131.31	128.42	129.65	90,883	-1.28(-0.98%)
Mar 01, 2021	133.55	133.55	130.77	130.94	109,903	-0.90(-0.68%)
Feb 26, 2021	134.01	134.22	131.07	131.84	107,351	-1.24(-0.93%)
Feb 25, 2021	132.87	135.97	132.46	133.07	79,565	-0.54(-0.40%)
Feb 24, 2021	134.97	135.14	132.97	133.61	66,942	-1.21(-0.90%)
Feb 23, 2021	131.96	137.67	130.52	134.82	101,910	+4.32(+3.31%)
Feb 22, 2021	129.90	131.79	128.60	130.50	106,472	-0.03(-0.02%)
Feb 19, 2021	130.33	131.40	129.55	130.53	87,683	+0.24(+0.18%)
Feb 18, 2021	131.96	132.72	129.08	130.29	85,061	-1.61(-1.22%)
Feb 17, 2021	131.34	132.39	129.84	131.90	75,683	+0.01(+0.01%)
Feb 16, 2021	132.54	132.54	130.14	131.89	87,263	-0.15(-0.11%)
Feb 12, 2021	130.67	132.04	128.51	132.04	96,253	+1.16(+0.89%)
Feb 11, 2021	130.04	131.02	129.59	130.87	114,464	+1.16(+0.89%)
Feb 10, 2021	130.03	131.74	128.54	129.72	70,678	+0.59(+0.46%)
Feb 09, 2021	130.62	130.62	128.29	129.12	48,542	-0.87(-0.67%)
Feb 08, 2021	129.25	130.23	128.51	130.00	56,030	+0.94(+0.73%)
Feb 05, 2021	128.94	129.06	126.79	129.06	40,655	+0.77(+0.60%)
Feb 04, 2021	125.04	128.80	125.04	128.30	115,987	+2.84(+2.26%)
Feb 03, 2021	127.12	127.12	123.84	125.46	86,039	-2.76(-2.15%)
Feb 02, 2021	127.10	129.02	124.47	128.21	143,157	+1.99(+1.58%)

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.