Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	152.64	154.95	151.49	154.94	121,476	+2.22(+1.46%)
May 27, 2021	152.66	153.13	152.12	152.71	85,015	+1.53(+1.01%)
May 26, 2021	150.58	151.86	149.98	151.19	105,984	+0.90(+0.60%)
May 25, 2021	151.87	152.59	149.97	150.29	114,993	-1.90(-1.25%)
May 24, 2021	153.55	153.55	151.75	152.19	58,659	-0.96(-0.62%)
May 21, 2021	153.50	154.74	152.97	153.14	117,795	+1.09(+0.72%)
May 20, 2021	151.76	152.58	150.76	152.06	87,466	+1.29(+0.86%)
May 19, 2021	148.94	151.04	147.97	150.76	76,077	-0.91(-0.60%)
May 18, 2021	152.85	153.41	151.40	151.67	102,586	-1.05(-0.69%)
May 17, 2021	152.72	152.97	151.07	152.72	74,661	-1.13(-0.74%)
May 14, 2021	152.44	154.22	151.77	153.85	101,120	+2.39(+1.58%)
May 13, 2021	146.27	152.28	146.27	151.46	141,555	+4.75(+3.24%)
May 12, 2021	148.94	149.69	146.60	146.71	97,813	-3.25(-2.17%)
May 11, 2021	152.35	152.46	149.66	149.96	142,580	-4.17(-2.71%)
May 10, 2021	155.90	156.65	154.11	154.13	170,260	-1.91(-1.23%)
May 07, 2021	153.75	156.11	153.75	156.04	124,817	+1.71(+1.11%)
May 06, 2021	154.28	156.79	152.21	154.33	185,007	-3.03(-1.92%)
May 05, 2021	155.05	157.47	152.29	157.35	144,454	+3.55(+2.31%)
May 04, 2021	153.30	154.93	152.26	153.80	79,347	-0.26(-0.17%)
May 03, 2021	154.33	155.46	152.64	154.06	113,956	+1.90(+1.25%)
Apr 30, 2021	154.55	155.04	152.02	152.16	122,225	-3.13(-2.02%)
Apr 29, 2021	154.27	155.53	153.61	155.29	64,660	+2.24(+1.46%)
Apr 28, 2021	153.95	154.57	152.84	153.05	115,818	-0.84(-0.54%)
Apr 27, 2021	153.49	154.28	152.69	153.89	147,544	+0.46(+0.30%)
Apr 26, 2021	153.65	155.50	153.11	153.43	165,022	+0.92(+0.61%)
Apr 23, 2021	150.43	153.11	150.28	152.51	88,833	+2.32(+1.55%)
Apr 22, 2021	152.54	153.08	149.23	150.18	133,173	-3.21(-2.09%)
Apr 21, 2021	150.51	153.68	149.62	153.39	131,434	+3.07(+2.04%)
Apr 20, 2021	152.95	152.95	148.94	150.33	247,354	-2.81(-1.83%)
Apr 19, 2021	153.85	155.89	152.40	153.14	170,197	-0.38(-0.25%)
Apr 16, 2021	150.81	153.63	150.58	153.52	152,886	+3.75(+2.51%)
Apr 15, 2021	149.15	150.62	149.00	149.76	73,821	+1.13(+0.76%)
Apr 14, 2021	146.58	149.00	146.58	148.63	93,085	+1.83(+1.25%)
Apr 13, 2021	146.78	147.59	145.56	146.80	59,407	-0.70(-0.47%)
Apr 12, 2021	146.10	147.82	146.00	147.50	82,254	+1.93(+1.33%)
Apr 09, 2021	144.38	145.84	142.91	145.56	94,188	+2.30(+1.61%)
Apr 08, 2021	144.28	144.28	142.13	143.26	134,403	-0.74(-0.52%)
Apr 07, 2021	145.56	146.64	143.64	144.00	90,550	-2.38(-1.63%)
Apr 06, 2021	146.14	147.83	145.46	146.38	105,934	+0.43(+0.29%)
Apr 05, 2021	145.03	146.78	144.76	145.96	148,526	+1.91(+1.32%)
Apr 01, 2021	140.99	144.20	140.78	144.05	158,871	+3.28(+2.33%)
Mar 31, 2021	140.95	142.21	140.17	140.78	232,268	-1.48(-1.04%)
Mar 30, 2021	140.24	142.62	139.41	142.25	145,750	+2.85(+2.04%)
Mar 29, 2021	138.35	141.26	137.00	139.40	131,970	-0.65(-0.46%)
Mar 26, 2021	140.16	140.20	137.79	140.05	102,274	+1.47(+1.06%)
Mar 25, 2021	134.89	139.21	133.44	138.59	118,323	+2.73(+2.01%)
Mar 24, 2021	138.49	139.88	135.85	135.85	115,001	-0.87(-0.63%)
Mar 23, 2021	139.22	140.84	136.20	136.72	238,715	-3.36(-2.40%)
Mar 22, 2021	141.67	142.80	139.92	140.08	224,367	-2.71(-1.90%)
Mar 19, 2021	145.24	146.12	142.16	142.79	609,865	-2.65(-1.82%)
Mar 18, 2021	149.68	150.18	145.28	145.44	240,472	-4.12(-2.76%)
Mar 17, 2021	147.63	149.87	146.16	149.56	142,580	+2.09(+1.42%)
Mar 16, 2021	147.61	149.11	147.09	147.47	140,164	-1.37(-0.92%)
Mar 15, 2021	145.90	149.02	145.79	148.84	132,979	+2.95(+2.02%)
Mar 12, 2021	145.54	146.88	144.79	145.89	87,678	+1.73(+1.20%)
Mar 11, 2021	144.05	145.40	143.27	144.16	105,570	-0.29(-0.20%)
Mar 10, 2021	141.19	144.45	140.19	144.45	147,106	+4.53(+3.24%)
Mar 09, 2021	140.11	142.65	139.44	139.92	131,620	-0.24(-0.17%)
Mar 08, 2021	140.39	143.03	139.96	140.16	91,310	+1.20(+0.86%)
Mar 05, 2021	136.29	139.29	134.18	138.96	187,642	+4.48(+3.33%)
Mar 04, 2021	137.49	138.09	133.12	134.48	197,941	-3.76(-2.72%)
Mar 03, 2021	138.39	141.38	138.12	138.24	115,308	-0.02(-0.01%)
Mar 02, 2021	139.24	139.47	137.56	138.26	163,079	-1.41(-1.01%)

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.