Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	266.34	268.32	264.94	266.92	230,110	+2.36(+0.89%)
May 27, 2021	266.38	267.53	263.71	264.56	97,843	+0.23(+0.09%)
May 26, 2021	262.09	265.25	261.06	264.33	131,465	+2.61(+1.00%)
May 25, 2021	261.98	263.16	260.14	261.72	152,925	-0.11(-0.04%)
May 24, 2021	261.78	262.85	259.71	261.83	96,794	+1.68(+0.64%)
May 21, 2021	262.16	265.55	258.30	260.15	152,620	-0.28(-0.11%)
May 20, 2021	258.49	260.79	257.53	260.44	134,661	+1.65(+0.64%)
May 19, 2021	262.84	263.19	256.26	258.79	301,039	-5.65(-2.14%)
May 18, 2021	272.19	272.19	263.80	264.44	185,147	-7.69(-2.83%)
May 17, 2021	272.94	273.52	269.17	272.13	186,534	-0.75(-0.28%)
May 14, 2021	270.79	273.18	269.55	272.88	86,430	+2.72(+1.01%)
May 13, 2021	263.59	271.42	262.72	270.16	226,230	+6.61(+2.51%)
May 12, 2021	270.65	272.04	263.61	263.55	174,277	-9.77(-3.58%)
May 11, 2021	277.82	278.23	272.95	273.32	146,553	-6.45(-2.30%)
May 10, 2021	276.55	281.95	275.21	279.77	164,344	+4.57(+1.66%)
May 07, 2021	269.02	275.23	267.54	275.20	154,052	+5.61(+2.08%)
May 06, 2021	271.86	272.45	267.31	269.60	180,070	-2.69(-0.99%)
May 05, 2021	272.60	273.37	270.13	272.29	299,121	+0.10(+0.04%)
May 04, 2021	270.15	273.54	269.76	272.19	130,219	+1.55(+0.57%)
May 03, 2021	269.90	272.93	267.65	270.64	149,000	+2.38(+0.89%)
Apr 30, 2021	272.42	272.97	267.97	268.26	134,389	-4.60(-1.69%)
Apr 29, 2021	267.26	273.14	264.58	272.86	138,732	+6.82(+2.56%)
Apr 28, 2021	269.79	270.31	265.70	266.04	222,803	-4.07(-1.51%)
Apr 27, 2021	266.04	270.74	264.44	270.11	199,541	+3.29(+1.23%)
Apr 26, 2021	268.12	269.35	266.29	266.82	220,074	-0.90(-0.34%)
Apr 23, 2021	268.74	271.08	263.75	267.72	270,634	+1.03(+0.38%)
Apr 22, 2021	261.06	270.67	258.31	266.69	396,866	+5.65(+2.17%)
Apr 21, 2021	258.60	262.04	257.39	261.04	203,418	+2.42(+0.93%)
Apr 20, 2021	260.07	263.36	254.96	258.62	295,111	-0.70(-0.27%)
Apr 19, 2021	261.33	262.84	257.76	259.33	246,612	-0.52(-0.20%)
Apr 16, 2021	257.60	261.53	255.41	259.85	177,730	+3.68(+1.44%)
Apr 15, 2021	253.28	256.40	252.56	256.17	132,221	+2.54(+1.00%)
Apr 14, 2021	253.73	255.50	253.09	253.63	260,788	-0.39(-0.16%)
Apr 13, 2021	254.31	256.40	252.33	254.02	216,871	-0.56(-0.22%)
Apr 12, 2021	251.05	254.76	250.14	254.58	207,670	+3.44(+1.37%)
Apr 09, 2021	248.08	252.21	247.12	251.14	156,332	+4.27(+1.73%)
Apr 08, 2021	247.20	247.33	242.05	246.87	131,771	+1.26(+0.51%)
Apr 07, 2021	246.71	246.71	243.65	245.61	115,051	-1.15(-0.46%)
Apr 06, 2021	246.14	249.22	246.14	246.76	129,364	+0.35(+0.14%)
Apr 05, 2021	243.94	246.50	243.78	246.40	103,666	+3.34(+1.37%)
Apr 01, 2021	239.58	243.63	239.16	243.06	177,440	+5.88(+2.48%)
Mar 31, 2021	237.72	240.41	237.18	237.18	205,569	+0.48(+0.20%)
Mar 30, 2021	234.15	237.86	234.05	236.70	124,193	+2.06(+0.88%)
Mar 29, 2021	236.07	242.02	234.31	234.63	169,335	-1.78(-0.75%)
Mar 26, 2021	236.50	239.09	235.61	236.41	239,665	+1.06(+0.45%)
Mar 25, 2021	231.03	236.19	228.26	235.35	173,231	+3.71(+1.60%)
Mar 24, 2021	230.47	233.34	228.16	231.64	161,716	+2.51(+1.10%)
Mar 23, 2021	230.16	232.94	227.95	229.13	130,886	-2.36(-1.02%)
Mar 22, 2021	230.95	232.97	227.43	231.48	129,029	+0.74(+0.32%)
Mar 19, 2021	234.22	234.94	230.72	230.75	534,740	-3.35(-1.43%)
Mar 18, 2021	233.87	236.30	233.48	234.09	144,145	-0.35(-0.15%)
Mar 17, 2021	232.05	235.31	231.31	234.44	155,489	+2.16(+0.93%)
Mar 16, 2021	234.96	236.06	231.89	232.28	195,347	-0.11(-0.05%)
Mar 15, 2021	226.24	233.28	224.96	232.39	252,289	+6.76(+3.00%)
Mar 12, 2021	224.03	226.77	223.09	225.63	236,257	+2.16(+0.97%)
Mar 11, 2021	220.04	224.25	219.39	223.47	144,944	+3.78(+1.72%)
Mar 10, 2021	219.61	220.63	216.43	219.69	401,874	+2.00(+0.92%)
Mar 09, 2021	217.59	222.56	217.47	217.69	198,150	+1.45(+0.67%)
Mar 08, 2021	219.63	219.63	215.53	216.24	232,590	-1.76(-0.81%)
Mar 05, 2021	214.08	219.00	212.06	218.00	308,597	+5.46(+2.57%)
Mar 04, 2021	218.30	220.14	212.25	212.54	294,022	-5.77(-2.64%)
Mar 03, 2021	225.71	225.71	218.30	218.30	285,822	-5.86(-2.61%)
Mar 02, 2021	227.61	228.26	222.65	224.16	317,487	-4.00(-1.75%)

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.