Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	154.76	156.31	154.69	155.73	387,837	+1.82(+1.18%)
May 27, 2021	155.72	155.90	153.49	153.91	599,917	-1.90(-1.22%)
May 26, 2021	156.74	157.82	155.55	155.81	293,006	-0.72(-0.46%)
May 25, 2021	155.96	156.85	155.06	156.53	420,438	+0.85(+0.54%)
May 24, 2021	154.58	156.41	154.34	155.69	207,584	+1.87(+1.22%)
May 21, 2021	155.16	155.76	153.12	153.81	411,121	-1.01(-0.65%)
May 20, 2021	153.09	155.04	152.61	154.83	414,550	+2.08(+1.36%)
May 19, 2021	151.10	152.85	149.94	152.75	607,622	+0.79(+0.52%)
May 18, 2021	152.72	153.18	151.54	151.96	284,678	-0.55(-0.36%)
May 17, 2021	152.29	153.21	151.21	152.50	298,311	+0.59(+0.39%)
May 14, 2021	151.18	152.54	150.62	151.91	669,107	+1.87(+1.25%)
May 13, 2021	149.45	151.69	148.99	150.04	327,245	+0.87(+0.58%)
May 12, 2021	151.24	152.32	148.91	149.17	405,145	-3.21(-2.11%)
May 11, 2021	152.91	153.61	150.80	152.38	315,237	-2.01(-1.30%)
May 10, 2021	154.92	155.86	154.31	154.39	226,542	+0.33(+0.21%)
May 07, 2021	153.08	154.51	151.82	154.07	367,981	+1.20(+0.79%)
May 06, 2021	151.39	153.14	150.66	152.87	429,444	+1.73(+1.14%)
May 05, 2021	152.22	153.81	150.34	151.14	443,531	-2.53(-1.65%)
May 04, 2021	155.14	156.49	153.07	153.67	304,218	-1.56(-1.01%)
May 03, 2021	155.59	156.43	154.13	155.23	510,785	+0.05(+0.03%)
Apr 30, 2021	154.49	155.80	154.20	155.18	654,817	+0.50(+0.32%)
Apr 29, 2021	151.76	155.56	151.71	154.68	980,478	+3.03(+2.00%)
Apr 28, 2021	153.41	153.41	150.85	151.65	417,318	-0.40(-0.26%)
Apr 27, 2021	152.77	153.54	150.09	152.05	647,187	+0.80(+0.53%)
Apr 26, 2021	150.51	151.74	150.25	151.25	392,673	+1.36(+0.91%)
Apr 23, 2021	150.85	151.16	149.39	149.89	260,916	-0.41(-0.27%)
Apr 22, 2021	151.05	151.87	150.25	150.30	444,489	-0.55(-0.36%)
Apr 21, 2021	150.81	152.09	150.13	150.85	316,398	+0.47(+0.31%)
Apr 20, 2021	147.92	151.56	147.88	150.38	438,009	+2.47(+1.67%)
Apr 19, 2021	147.70	147.92	146.49	147.92	666,674	+0.85(+0.58%)
Apr 16, 2021	147.29	147.80	146.33	147.07	437,763	+0.38(+0.26%)
Apr 15, 2021	143.28	146.87	143.28	146.69	529,265	+3.59(+2.51%)
Apr 14, 2021	144.28	145.11	142.91	143.10	320,683	-1.00(-0.69%)
Apr 13, 2021	143.21	144.43	143.21	144.09	424,621	+1.01(+0.71%)
Apr 12, 2021	142.08	143.08	140.98	143.08	480,219	+1.00(+0.71%)
Apr 09, 2021	142.28	143.95	141.47	142.08	368,207	-0.61(-0.43%)
Apr 08, 2021	143.16	144.57	142.50	142.69	414,342	-0.47(-0.33%)
Apr 07, 2021	143.61	144.27	142.17	143.16	491,101	-0.05(-0.03%)
Apr 06, 2021	141.62	143.21	141.13	143.21	828,121	+1.42(+1.00%)
Apr 05, 2021	142.64	142.64	140.04	141.79	674,505	-0.34(-0.24%)
Apr 01, 2021	140.77	142.54	139.69	142.13	612,460	+2.57(+1.84%)
Mar 31, 2021	139.53	141.77	138.19	139.56	873,970	+0.20(+0.15%)
Mar 30, 2021	138.88	139.85	138.50	139.36	1,185,891	+0.39(+0.28%)
Mar 29, 2021	138.78	140.75	137.29	138.97	722,545	+0.06(+0.05%)
Mar 26, 2021	138.82	140.10	137.67	138.90	501,922	+0.06(+0.04%)
Mar 25, 2021	137.87	139.35	134.63	138.85	1,092,619	+0.76(+0.55%)
Mar 24, 2021	139.38	140.40	137.78	138.09	668,468	-1.20(-0.86%)
Mar 23, 2021	139.37	140.89	138.39	139.29	549,584	-0.23(-0.17%)
Mar 22, 2021	137.13	140.37	136.75	139.52	564,352	+1.57(+1.14%)
Mar 19, 2021	140.27	140.61	137.56	137.95	1,486,525	-1.82(-1.30%)
Mar 18, 2021	139.73	140.92	138.57	139.77	544,712	-0.73(-0.52%)
Mar 17, 2021	139.55	140.61	136.94	140.50	575,983	+0.71(+0.51%)
Mar 16, 2021	139.52	141.21	138.17	139.79	478,185	+0.34(+0.25%)
Mar 15, 2021	137.11	140.75	136.68	139.45	861,868	+2.77(+2.03%)
Mar 12, 2021	133.18	136.79	133.01	136.68	1,113,461	+3.50(+2.63%)
Mar 11, 2021	133.11	134.98	131.82	133.18	844,972	+0.62(+0.47%)
Mar 10, 2021	132.22	134.51	129.82	132.56	1,110,515	+0.12(+0.09%)
Mar 09, 2021	133.29	134.85	132.05	132.44	1,007,168	+0.17(+0.13%)
Mar 08, 2021	133.51	134.45	131.13	132.27	1,067,306	-0.27(-0.20%)
Mar 05, 2021	127.89	132.86	127.76	132.54	4,479,466	+1.37(+1.04%)
Mar 04, 2021	137.99	138.21	128.95	131.17	1,429,678	-7.11(-5.14%)
Mar 03, 2021	138.95	139.62	137.18	138.28	469,832	-1.16(-0.84%)
Mar 02, 2021	138.39	140.66	136.82	139.45	557,616	+0.62(+0.45%)

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.