Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	465.15	467.27	457.62	460.32	556,559	-5.81(-1.25%)
Jun 29, 2021	467.92	470.21	462.61	466.13	471,256	-2.26(-0.48%)
Jun 28, 2021	466.23	473.74	464.49	468.38	618,244	+6.65(+1.44%)
Jun 25, 2021	456.11	462.43	454.78	461.73	610,222	+6.41(+1.41%)
Jun 24, 2021	459.53	464.26	454.83	455.32	467,410	-1.03(-0.23%)
Jun 23, 2021	452.01	459.67	451.57	456.35	549,801	+3.35(+0.74%)
Jun 22, 2021	449.21	454.40	446.12	453.01	483,633	+4.51(+1.01%)
Jun 21, 2021	446.34	453.24	438.02	448.49	436,322	+4.76(+1.07%)
Jun 18, 2021	443.05	447.94	438.44	443.74	1,115,209	+0.79(+0.18%)
Jun 17, 2021	431.70	445.11	430.19	442.95	546,317	+9.67(+2.23%)
Jun 16, 2021	441.84	444.75	428.14	433.28	713,768	-6.23(-1.42%)
Jun 15, 2021	440.17	441.60	435.83	439.50	407,806	-0.32(-0.07%)
Jun 14, 2021	440.95	442.86	436.11	439.82	620,766	-1.00(-0.23%)
Jun 11, 2021	436.79	440.90	433.64	440.83	656,649	+2.43(+0.55%)
Jun 10, 2021	422.01	439.45	418.67	438.39	793,156	+16.27(+3.86%)
Jun 09, 2021	425.13	426.54	417.49	422.12	656,915	+0.07(+0.02%)
Jun 08, 2021	422.92	428.00	414.60	422.05	660,076	+3.43(+0.82%)
Jun 07, 2021	408.25	424.00	406.73	418.62	917,236	+11.89(+2.92%)
Jun 04, 2021	396.28	410.28	394.42	406.73	714,804	+13.17(+3.35%)
Jun 03, 2021	397.59	402.25	390.58	393.56	682,693	-8.15(-2.03%)
Jun 02, 2021	396.16	401.88	395.42	401.71	636,022	+5.36(+1.35%)
Jun 01, 2021	399.31	399.61	388.28	396.35	835,027	+1.76(+0.45%)
May 28, 2021	398.83	405.15	393.06	394.59	944,999	-3.26(-0.82%)
May 27, 2021	386.66	398.40	385.77	397.85	2,463,608	+10.98(+2.84%)
May 26, 2021	385.01	389.08	384.92	386.87	627,480	+0.59(+0.15%)
May 25, 2021	390.55	393.97	385.08	386.27	671,072	-2.82(-0.73%)
May 24, 2021	392.06	395.81	388.90	389.10	634,252	+1.33(+0.34%)
May 21, 2021	386.94	395.44	386.67	387.76	907,851	+2.08(+0.54%)
May 20, 2021	379.73	393.00	378.89	385.68	1,246,082	+9.49(+2.52%)
May 19, 2021	368.17	376.51	367.16	376.19	847,855	+0.35(+0.09%)
May 18, 2021	369.19	381.17	367.74	375.84	824,346	+6.69(+1.81%)
May 17, 2021	369.73	371.54	365.74	369.14	775,853	-1.51(-0.41%)
May 14, 2021	365.23	373.20	362.83	370.65	734,202	+7.37(+2.03%)
May 13, 2021	365.36	368.78	358.05	363.28	708,190	+0.59(+0.16%)
May 12, 2021	364.49	371.62	360.89	362.69	840,166	-8.43(-2.27%)
May 11, 2021	365.75	375.11	363.29	371.12	669,234	+1.02(+0.28%)
May 10, 2021	372.49	372.82	368.74	370.10	794,685	-3.39(-0.91%)
May 07, 2021	369.42	378.84	368.38	373.48	723,495	+6.66(+1.82%)
May 06, 2021	365.69	366.95	359.03	366.82	722,261	-1.23(-0.33%)
May 05, 2021	371.48	373.63	367.38	368.05	697,400	-0.02(-0.01%)
May 04, 2021	373.69	373.69	364.86	368.06	990,722	-7.81(-2.08%)
May 03, 2021	383.92	385.86	375.44	375.88	989,172	-6.26(-1.64%)
Apr 30, 2021	386.41	388.56	379.84	382.14	973,721	-6.90(-1.77%)
Apr 29, 2021	396.63	399.83	386.08	389.04	753,909	-5.46(-1.38%)
Apr 28, 2021	403.33	405.64	382.30	394.49	883,771	-7.79(-1.94%)
Apr 27, 2021	405.83	411.13	402.29	402.29	928,668	-7.01(-1.71%)
Apr 26, 2021	406.37	409.59	401.60	409.30	878,047	+5.63(+1.40%)
Apr 23, 2021	399.74	405.36	398.87	403.67	820,549	+6.37(+1.60%)
Apr 22, 2021	391.07	400.22	391.07	397.30	697,875	+4.95(+1.26%)
Apr 21, 2021	387.19	393.06	384.25	392.34	570,166	+4.81(+1.24%)
Apr 20, 2021	390.88	395.87	384.72	387.54	587,038	-5.63(-1.43%)
Apr 19, 2021	387.21	394.21	382.64	393.17	931,833	+5.04(+1.30%)
Apr 16, 2021	390.94	391.43	379.88	388.13	1,209,956	-2.88(-0.74%)
Apr 15, 2021	392.76	396.62	388.74	391.01	1,007,477	+3.78(+0.98%)
Apr 14, 2021	395.57	397.45	385.82	387.23	673,929	-4.94(-1.26%)
Apr 13, 2021	389.23	395.91	388.79	392.17	721,545	+4.05(+1.04%)
Apr 12, 2021	391.81	393.97	384.28	388.12	664,393	-4.26(-1.09%)
Apr 09, 2021	395.19	395.19	383.75	392.38	680,638	-0.36(-0.09%)
Apr 08, 2021	394.18	398.05	391.25	392.74	770,837	+3.10(+0.80%)
Apr 07, 2021	400.92	403.33	387.82	389.64	1,028,348	-13.90(-3.44%)
Apr 06, 2021	412.80	414.82	401.74	403.54	3,266,679	+29.48(+7.88%)
Apr 05, 2021	375.52	377.35	368.93	374.07	1,033,704	-0.49(-0.13%)

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.