Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	213.13	215.02	211.68	214.33	271,440	+0.76(+0.36%)
May 27, 2021	215.35	215.35	213.44	213.57	351,504	+0.51(+0.24%)
May 26, 2021	215.12	215.12	211.81	213.06	264,313	-0.17(-0.08%)
May 25, 2021	212.54	214.31	211.49	213.23	298,988	+0.73(+0.34%)
May 24, 2021	213.37	213.37	210.73	212.50	163,832	+0.77(+0.36%)
May 21, 2021	212.44	213.25	210.72	211.73	277,784	+0.45(+0.21%)
May 20, 2021	209.49	211.91	208.30	211.28	263,192	+2.51(+1.20%)
May 19, 2021	210.87	210.87	207.41	208.77	672,943	-3.80(-1.79%)
May 18, 2021	214.79	214.79	212.04	212.57	369,029	-2.36(-1.10%)
May 17, 2021	214.69	215.46	212.59	214.94	257,768	-0.50(-0.23%)
May 14, 2021	214.84	217.32	214.53	215.44	197,509	+1.05(+0.49%)
May 13, 2021	210.38	215.55	210.22	214.39	245,887	+4.86(+2.32%)
May 12, 2021	215.26	215.33	209.38	209.53	545,850	-6.28(-2.91%)
May 11, 2021	216.31	216.82	213.72	215.81	360,196	-2.03(-0.93%)
May 10, 2021	217.56	219.83	217.56	217.84	498,426	+0.83(+0.38%)
May 07, 2021	216.67	218.52	216.07	217.01	383,440	-0.33(-0.15%)
May 06, 2021	217.67	218.09	215.84	217.34	274,599	+0.62(+0.29%)
May 05, 2021	218.52	218.93	215.19	216.71	401,603	-1.58(-0.73%)
May 04, 2021	213.76	219.04	213.72	218.30	452,667	+3.69(+1.72%)
May 03, 2021	216.65	216.65	214.19	214.61	401,056	-0.67(-0.31%)
Apr 30, 2021	217.84	217.93	214.48	215.28	389,286	-3.79(-1.73%)
Apr 29, 2021	217.12	219.23	216.22	219.07	374,411	+3.03(+1.40%)
Apr 28, 2021	226.38	226.38	213.48	216.05	567,655	-1.14(-0.53%)
Apr 27, 2021	215.85	218.14	215.44	217.19	309,233	+0.72(+0.33%)
Apr 26, 2021	217.70	218.99	216.27	216.47	406,164	+0.24(+0.11%)
Apr 23, 2021	216.81	217.28	216.11	216.23	596,113	+0.28(+0.13%)
Apr 22, 2021	216.45	217.71	215.28	215.95	258,040	+0.26(+0.12%)
Apr 21, 2021	213.65	216.87	213.58	215.69	498,837	+2.07(+0.97%)
Apr 20, 2021	211.35	213.97	210.94	213.62	391,199	+2.52(+1.19%)
Apr 19, 2021	211.80	212.54	210.16	211.10	389,943	-0.69(-0.33%)
Apr 16, 2021	211.19	213.47	210.16	211.80	2,261,463	+2.42(+1.16%)
Apr 15, 2021	207.37	209.66	205.98	209.38	586,787	+2.48(+1.20%)
Apr 14, 2021	208.35	209.90	206.12	206.90	437,814	-1.03(-0.49%)
Apr 13, 2021	209.11	209.70	206.97	207.93	529,685	-1.63(-0.78%)
Apr 12, 2021	208.22	211.63	208.22	209.56	710,553	+0.79(+0.38%)
Apr 09, 2021	207.98	209.88	206.57	208.77	532,274	+2.02(+0.98%)
Apr 08, 2021	205.39	207.98	205.39	206.75	420,088	+0.99(+0.48%)
Apr 07, 2021	205.95	207.43	204.40	205.76	274,807	-0.69(-0.34%)
Apr 06, 2021	206.36	208.40	205.68	206.46	355,605	+0.34(+0.16%)
Apr 05, 2021	204.53	206.67	204.05	206.12	219,990	+2.31(+1.14%)
Apr 01, 2021	201.24	203.98	198.49	203.81	393,243	+2.81(+1.40%)
Mar 31, 2021	202.66	203.90	200.26	200.99	462,276	-1.09(-0.54%)
Mar 30, 2021	201.03	202.78	199.93	202.09	443,667	+2.23(+1.11%)
Mar 29, 2021	197.09	201.31	196.45	199.86	312,166	+1.53(+0.77%)
Mar 26, 2021	194.89	198.57	194.65	198.33	220,678	+4.72(+2.44%)
Mar 25, 2021	193.10	194.15	190.29	193.61	409,791	+0.28(+0.14%)
Mar 24, 2021	190.66	195.41	190.66	193.33	351,824	+3.32(+1.75%)
Mar 23, 2021	189.12	191.80	188.55	190.01	392,351	-0.27(-0.14%)
Mar 22, 2021	190.30	190.67	186.47	190.28	537,191	-0.94(-0.49%)
Mar 19, 2021	191.76	192.46	190.12	191.22	741,601	-1.23(-0.64%)
Mar 18, 2021	189.28	192.68	188.67	192.45	474,795	+3.07(+1.62%)
Mar 17, 2021	191.06	191.68	187.65	189.37	720,269	-1.46(-0.77%)
Mar 16, 2021	194.94	195.46	189.23	190.83	551,122	-4.53(-2.32%)
Mar 15, 2021	191.62	195.38	190.18	195.37	332,208	+3.95(+2.06%)
Mar 12, 2021	192.01	192.01	188.86	191.42	403,553	+0.31(+0.16%)
Mar 11, 2021	192.68	194.82	190.87	191.11	323,497	-1.16(-0.60%)
Mar 10, 2021	189.55	192.73	189.51	192.27	581,513	+2.50(+1.32%)
Mar 09, 2021	190.63	193.73	189.68	189.78	303,715	-1.06(-0.55%)
Mar 08, 2021	191.04	193.53	189.59	190.83	571,336	+0.75(+0.39%)
Mar 05, 2021	189.42	190.44	183.77	190.09	429,797	+2.72(+1.45%)
Mar 04, 2021	190.51	191.22	184.89	187.37	365,375	-3.89(-2.03%)
Mar 03, 2021	192.16	193.01	190.92	191.26	258,906	-0.57(-0.30%)
Mar 02, 2021	192.04	192.65	189.70	191.82	294,082	-0.13(-0.07%)

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.