Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	136.90	138.47	134.92	135.79	215,751	-0.61(-0.45%)
May 27, 2021	136.81	138.04	135.41	136.40	255,383	-0.42(-0.31%)
May 26, 2021	136.22	137.82	135.23	136.82	196,588	+1.16(+0.86%)
May 25, 2021	136.74	138.83	135.20	135.66	407,533	+0.29(+0.21%)
May 24, 2021	132.41	136.03	131.21	135.37	338,760	+4.23(+3.23%)
May 21, 2021	130.65	132.90	129.72	131.14	344,744	+1.91(+1.48%)
May 20, 2021	127.39	129.52	125.65	129.22	250,639	+2.84(+2.24%)
May 19, 2021	125.31	127.07	124.42	126.39	278,581	-0.98(-0.77%)
May 18, 2021	127.98	130.01	126.82	127.37	594,310	+0.59(+0.47%)
May 17, 2021	126.81	128.90	125.66	126.78	385,143	-2.87(-2.22%)
May 14, 2021	125.45	129.84	124.68	129.65	462,320	+5.12(+4.11%)
May 13, 2021	126.60	127.24	122.91	124.53	548,384	-1.51(-1.20%)
May 12, 2021	129.23	130.38	124.70	126.05	608,562	-4.78(-3.66%)
May 11, 2021	129.08	131.82	127.77	130.83	675,914	-0.78(-0.59%)
May 10, 2021	138.18	138.32	131.32	131.61	570,049	-7.38(-5.31%)
May 07, 2021	141.83	145.13	138.75	138.99	383,749	-4.89(-3.40%)
May 06, 2021	146.84	147.54	142.17	143.87	440,505	-2.18(-1.49%)
May 05, 2021	152.40	152.45	145.22	146.05	681,949	-6.21(-4.08%)
May 04, 2021	150.58	152.41	149.60	152.26	388,729	+0.13(+0.09%)
May 03, 2021	151.61	153.47	150.49	152.12	526,471	+1.52(+1.01%)
Apr 30, 2021	149.79	151.27	148.09	150.60	463,859	+0.36(+0.24%)
Apr 29, 2021	152.11	152.11	146.96	150.24	675,105	+1.00(+0.67%)
Apr 28, 2021	141.18	149.39	139.45	149.24	910,354	+8.45(+6.00%)
Apr 27, 2021	138.39	143.11	138.39	140.79	970,571	+2.85(+2.07%)
Apr 26, 2021	135.62	139.01	134.93	137.94	879,743	+2.59(+1.91%)
Apr 23, 2021	134.96	136.01	134.02	135.35	457,548	+1.13(+0.84%)
Apr 22, 2021	135.10	137.13	133.93	134.22	505,033	-1.00(-0.74%)
Apr 21, 2021	130.90	135.31	129.88	135.22	568,282	+3.77(+2.87%)
Apr 20, 2021	130.55	132.92	129.49	131.45	829,667	+0.54(+0.41%)
Apr 19, 2021	129.97	130.96	127.78	130.91	472,122	+0.42(+0.32%)
Apr 16, 2021	132.21	132.80	129.70	130.49	323,334	-1.00(-0.76%)
Apr 15, 2021	130.56	131.95	129.00	131.49	340,914	+2.32(+1.80%)
Apr 14, 2021	130.21	131.96	128.88	129.16	321,695	-1.08(-0.83%)
Apr 13, 2021	129.97	132.93	129.96	130.25	344,226	+1.36(+1.06%)
Apr 12, 2021	130.74	130.82	128.03	128.89	309,910	-1.99(-1.52%)
Apr 09, 2021	128.59	131.40	125.11	130.88	522,867	+1.85(+1.44%)
Apr 08, 2021	131.39	132.13	128.62	129.02	447,909	-1.76(-1.34%)
Apr 07, 2021	130.65	131.78	129.56	130.78	370,065	-0.28(-0.22%)
Apr 06, 2021	128.80	132.52	128.10	131.07	543,310	+2.72(+2.12%)
Apr 05, 2021	129.80	130.37	127.08	128.35	686,113	-0.79(-0.61%)
Apr 01, 2021	129.44	132.09	125.98	129.14	1,436,069	+8.23(+6.81%)
Mar 31, 2021	119.87	122.58	118.70	120.90	542,531	+1.39(+1.16%)
Mar 30, 2021	117.83	121.37	116.26	119.52	431,061	+1.32(+1.12%)
Mar 29, 2021	118.78	120.01	116.94	118.19	474,213	-0.77(-0.65%)
Mar 26, 2021	117.09	120.86	115.77	118.96	691,791	+1.82(+1.55%)
Mar 25, 2021	118.28	118.28	114.54	117.15	776,895	-2.50(-2.09%)
Mar 24, 2021	122.96	123.53	115.67	119.65	933,468	-3.88(-3.14%)
Mar 23, 2021	124.62	125.97	123.16	123.53	452,128	-1.41(-1.13%)
Mar 22, 2021	125.48	126.47	123.94	124.93	371,617	-0.01(-0.01%)
Mar 19, 2021	120.70	126.21	119.89	124.94	929,716	+3.83(+3.16%)
Mar 18, 2021	124.15	125.33	121.03	121.11	683,372	-4.38(-3.49%)
Mar 17, 2021	122.03	126.48	121.87	125.50	651,014	+1.58(+1.27%)
Mar 16, 2021	123.21	124.83	121.23	123.92	605,253	+1.83(+1.50%)
Mar 15, 2021	122.80	123.74	120.02	122.09	529,972	+0.02(+0.02%)
Mar 12, 2021	119.40	122.29	118.29	122.07	437,773	+0.82(+0.67%)
Mar 11, 2021	118.43	121.46	117.89	121.25	560,641	+5.04(+4.34%)
Mar 10, 2021	114.10	116.98	113.68	116.22	648,733	+2.18(+1.91%)
Mar 09, 2021	114.47	115.45	112.29	114.04	835,470	+3.59(+3.25%)
Mar 08, 2021	114.61	117.00	109.81	110.44	569,150	-4.15(-3.62%)
Mar 05, 2021	115.36	115.56	106.94	114.59	729,868	+0.16(+0.14%)
Mar 04, 2021	122.86	123.32	113.37	114.43	749,882	-8.19(-6.68%)
Mar 03, 2021	128.14	128.49	122.20	122.61	693,099	-6.50(-5.03%)
Mar 02, 2021	134.64	135.21	128.07	129.11	614,274	-4.04(-3.03%)

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.