Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	171.62	173.52	171.01	172.09	1,478,291	+1.96(+1.15%)
May 27, 2021	170.45	171.92	169.81	170.13	3,287,262	-0.63(-0.37%)
May 26, 2021	173.38	173.85	170.23	170.76	1,632,754	-1.27(-0.74%)
May 25, 2021	171.43	172.14	169.93	172.03	2,561,370	+0.21(+0.12%)
May 24, 2021	172.45	174.06	171.41	171.81	2,333,636	+0.37(+0.22%)
May 21, 2021	171.96	173.09	170.56	171.44	3,418,955	+0.22(+0.13%)
May 20, 2021	167.06	171.41	166.34	171.23	2,282,346	+4.40(+2.64%)
May 19, 2021	164.66	166.90	163.45	166.83	1,578,953	+1.14(+0.69%)
May 18, 2021	164.87	166.54	164.25	165.69	1,180,138	-0.16(-0.09%)
May 17, 2021	167.77	168.48	165.72	165.84	1,030,422	-1.97(-1.17%)
May 14, 2021	167.25	168.48	166.41	167.81	1,265,542	+1.40(+0.84%)
May 13, 2021	163.99	166.82	163.47	166.41	1,353,044	+2.74(+1.67%)
May 12, 2021	165.12	165.93	163.11	163.67	1,655,143	-2.13(-1.29%)
May 11, 2021	165.48	166.70	164.89	165.81	1,639,115	-0.92(-0.55%)
May 10, 2021	167.53	168.74	166.33	166.72	1,511,618	-0.37(-0.22%)
May 07, 2021	164.79	168.76	164.61	167.09	1,532,479	+3.93(+2.41%)
May 06, 2021	162.83	164.25	160.97	163.17	3,285,492	-6.18(-3.65%)
May 05, 2021	169.67	170.14	167.86	169.34	1,982,613	+0.09(+0.05%)
May 04, 2021	169.90	170.28	167.94	169.25	1,899,103	-1.43(-0.84%)
May 03, 2021	170.16	171.65	168.84	170.69	1,937,199	+2.15(+1.28%)
Apr 30, 2021	169.19	170.31	168.04	168.53	2,208,301	-1.45(-0.85%)
Apr 29, 2021	167.62	170.29	167.29	169.98	1,731,222	+2.73(+1.63%)
Apr 28, 2021	165.22	167.69	165.03	167.26	1,431,843	+1.92(+1.16%)
Apr 27, 2021	165.18	166.35	164.72	165.34	1,358,391	-0.05(-0.03%)
Apr 26, 2021	166.44	166.73	164.62	165.39	1,006,638	-0.72(-0.43%)
Apr 23, 2021	164.61	166.85	164.15	166.11	1,085,619	+1.43(+0.87%)
Apr 22, 2021	165.30	165.69	163.48	164.68	1,506,867	-1.05(-0.63%)
Apr 21, 2021	165.17	166.71	164.49	165.73	1,239,079	+1.37(+0.84%)
Apr 20, 2021	163.58	165.29	163.19	164.35	2,037,767	+0.87(+0.53%)
Apr 19, 2021	162.90	163.65	162.02	163.49	1,894,851	+0.46(+0.28%)
Apr 16, 2021	161.71	163.65	161.44	163.03	2,355,438	+2.12(+1.32%)
Apr 15, 2021	159.43	161.83	159.43	160.91	2,099,093	+2.31(+1.45%)
Apr 14, 2021	159.51	160.32	158.16	158.60	1,216,503	-0.38(-0.24%)
Apr 13, 2021	157.75	159.50	157.06	158.98	2,521,911	+0.93(+0.59%)
Apr 12, 2021	155.68	158.67	154.17	158.05	2,998,674	+2.59(+1.66%)
Apr 09, 2021	155.72	156.53	154.11	155.46	1,873,204	-0.15(-0.09%)
Apr 08, 2021	154.54	156.36	154.28	155.61	3,537,936	+2.06(+1.34%)
Apr 07, 2021	151.43	153.84	151.43	153.55	1,707,367	+1.92(+1.27%)
Apr 06, 2021	154.47	154.83	151.15	151.62	1,853,371	-2.44(-1.58%)
Apr 05, 2021	154.21	154.93	153.36	154.06	1,246,802	+0.51(+0.33%)
Apr 01, 2021	153.38	154.45	151.97	153.56	1,425,416	+0.40(+0.26%)
Mar 31, 2021	153.21	154.27	152.62	153.16	1,608,270	+0.43(+0.28%)
Mar 30, 2021	152.99	153.93	152.21	152.73	1,334,002	-1.31(-0.85%)
Mar 29, 2021	151.49	154.75	151.24	154.04	2,102,502	+2.18(+1.43%)
Mar 26, 2021	148.93	151.90	148.44	151.87	1,930,167	+3.18(+2.14%)
Mar 25, 2021	151.81	151.81	147.57	148.69	1,703,330	-2.48(-1.64%)
Mar 24, 2021	151.07	152.94	151.02	151.16	1,788,837	-0.59(-0.39%)
Mar 23, 2021	151.41	152.94	149.76	151.76	2,018,172	+0.40(+0.26%)
Mar 22, 2021	148.84	151.63	148.41	151.36	1,649,384	+2.44(+1.64%)
Mar 19, 2021	148.41	150.65	147.81	148.92	4,148,235	+0.68(+0.46%)
Mar 18, 2021	151.04	151.68	147.59	148.24	2,531,684	-3.65(-2.40%)
Mar 17, 2021	149.84	155.98	149.38	151.88	2,552,578	+1.11(+0.73%)
Mar 16, 2021	150.89	152.07	150.16	150.78	1,673,477	+0.19(+0.12%)
Mar 15, 2021	148.58	151.23	148.31	150.59	1,971,866	+2.21(+1.49%)
Mar 12, 2021	148.02	148.66	146.54	148.38	1,775,935	+0.20(+0.14%)
Mar 11, 2021	148.47	149.34	148.01	148.18	1,497,919	+1.24(+0.84%)
Mar 10, 2021	146.33	148.51	144.49	146.94	2,178,946	+0.92(+0.63%)
Mar 09, 2021	143.45	149.28	143.31	146.02	3,209,109	+4.85(+3.44%)
Mar 08, 2021	143.95	145.50	141.04	141.17	2,368,111	-0.51(-0.36%)
Mar 05, 2021	141.26	142.03	137.53	141.68	3,619,938	+1.63(+1.17%)
Mar 04, 2021	143.95	144.91	138.32	140.05	6,283,446	-5.17(-3.56%)
Mar 03, 2021	151.09	151.53	145.10	145.22	3,487,536	-7.52(-4.92%)
Mar 02, 2021	154.04	155.17	151.26	152.74	2,097,069	-0.62(-0.41%)

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.