Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	139.73	139.73	139.35	139.41	1,455	-0.26(-0.19%)
May 27, 2021	139.19	139.67	139.19	139.67	967	+1.42(+1.03%)
May 26, 2021	138.25	138.29	137.91	138.25	1,195	+0.42(+0.30%)
May 25, 2021	137.83	137.83	137.83	137.83	740	-1.21(-0.87%)
May 24, 2021	138.37	139.22	138.30	139.04	2,689	+0.18(+0.13%)
May 21, 2021	139.64	139.64	138.86	138.86	1,180	+1.24(+0.90%)
May 20, 2021	137.62	137.62	137.62	137.62	725	+1.49(+1.10%)
May 19, 2021	137.91	137.91	135.40	136.13	3,897	-2.61(-1.88%)
May 18, 2021	139.49	139.55	138.74	138.74	2,228	-1.17(-0.83%)
May 17, 2021	139.77	139.90	139.03	139.90	3,811	-0.48(-0.34%)
May 14, 2021	140.19	140.43	140.19	140.38	1,837	+1.31(+0.94%)
May 13, 2021	137.67	139.16	137.57	139.07	1,717	+2.55(+1.86%)
May 12, 2021	138.10	138.47	136.46	136.53	2,534	-3.37(-2.41%)
May 11, 2021	138.88	140.32	138.88	139.90	13,791	-0.28(-0.20%)
May 10, 2021	143.54	143.54	140.17	140.17	9,806	-3.48(-2.42%)
May 07, 2021	142.16	143.65	140.98	143.65	6,893	+2.46(+1.74%)
May 06, 2021	139.30	141.20	139.30	141.20	3,515	+0.89(+0.63%)
May 05, 2021	140.61	140.68	140.02	140.31	5,545	+0.73(+0.52%)
May 04, 2021	138.81	139.58	138.77	139.58	4,848	+0.02(+0.01%)
May 03, 2021	139.22	140.06	138.94	139.56	14,078	+1.49(+1.08%)
Apr 30, 2021	139.25	139.25	137.69	138.08	4,979	-0.32(-0.23%)
Apr 29, 2021	140.42	140.42	137.33	138.39	4,548	+2.05(+1.50%)
Apr 28, 2021	136.21	136.64	135.65	136.35	8,357	-0.32(-0.23%)
Apr 27, 2021	136.76	136.76	136.39	136.67	1,537	-0.36(-0.26%)
Apr 26, 2021	137.89	137.90	136.87	137.03	2,492	-0.46(-0.33%)
Apr 23, 2021	137.07	137.53	135.50	137.49	3,861	+1.80(+1.32%)
Apr 22, 2021	136.01	137.53	135.59	135.69	3,464	-0.34(-0.25%)
Apr 21, 2021	133.04	136.12	133.04	136.04	1,992	+2.22(+1.66%)
Apr 20, 2021	134.33	134.33	133.71	133.81	4,351	-0.33(-0.25%)
Apr 19, 2021	134.52	134.52	133.96	134.14	1,700	-0.81(-0.60%)
Apr 16, 2021	134.34	134.95	134.34	134.95	711	+0.64(+0.47%)
Apr 15, 2021	134.38	134.51	134.14	134.31	2,683	+0.55(+0.41%)
Apr 14, 2021	133.24	133.96	133.24	133.77	739	+0.45(+0.33%)
Apr 13, 2021	135.03	135.03	132.62	133.32	1,848	-0.56(-0.42%)
Apr 12, 2021	134.43	134.43	133.73	133.88	2,150	-0.39(-0.29%)
Apr 09, 2021	134.02	134.30	133.30	134.27	1,930	+1.59(+1.20%)
Apr 08, 2021	133.09	133.09	131.87	132.68	4,129	+0.65(+0.49%)
Apr 07, 2021	132.27	133.28	131.92	132.03	5,599	-1.08(-0.81%)
Apr 06, 2021	134.59	134.89	133.08	133.11	6,608	-0.58(-0.43%)
Apr 05, 2021	133.57	134.16	133.43	133.69	3,457	+1.03(+0.78%)
Apr 01, 2021	130.63	132.81	130.63	132.66	1,016	+1.26(+0.96%)
Mar 31, 2021	133.04	133.04	130.14	131.40	2,215	+0.54(+0.41%)
Mar 30, 2021	130.88	130.91	130.86	130.86	2,133	+0.41(+0.31%)
Mar 29, 2021	133.81	133.81	130.43	130.45	2,014	-1.38(-1.05%)
Mar 26, 2021	129.82	131.92	129.44	131.84	1,422	+3.04(+2.36%)
Mar 25, 2021	125.50	128.86	125.50	128.80	2,062	+2.50(+1.98%)
Mar 24, 2021	127.12	127.12	126.24	126.30	4,247	-0.12(-0.09%)
Mar 23, 2021	126.96	127.55	126.39	126.42	1,824	-1.64(-1.28%)
Mar 22, 2021	128.48	128.48	126.83	128.06	1,520	-1.68(-1.29%)
Mar 19, 2021	127.87	129.74	127.58	129.74	1,219	+0.22(+0.17%)
Mar 18, 2021	129.22	130.25	129.22	129.52	1,856	+0.78(+0.61%)
Mar 17, 2021	128.71	128.74	128.71	128.74	833	-1.80(-1.38%)
Mar 16, 2021	130.21	130.59	130.21	130.54	2,007	-1.47(-1.11%)
Mar 15, 2021	130.62	132.01	130.62	132.01	1,552	+0.50(+0.38%)
Mar 12, 2021	129.85	131.63	129.85	131.51	5,589	+0.97(+0.74%)
Mar 11, 2021	130.54	130.54	130.54	130.54	997	+0.65(+0.50%)
Mar 10, 2021	129.40	129.89	129.03	129.89	2,716	+2.51(+1.97%)
Mar 09, 2021	128.13	128.21	127.38	127.38	1,975	-0.09(-0.07%)
Mar 08, 2021	126.83	127.98	126.83	127.47	1,698	+2.91(+2.34%)
Mar 05, 2021	121.98	124.56	121.83	124.56	1,422	+3.05(+2.51%)
Mar 04, 2021	123.22	123.36	121.50	121.50	1,159	-2.03(-1.64%)
Mar 03, 2021	122.51	124.11	122.51	123.53	5,671	+0.99(+0.81%)
Mar 02, 2021	123.19	123.19	122.54	122.54	1,113	-0.77(-0.62%)

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.