Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	193.58	195.57	190.67	193.92	511,121	+1.69(+0.88%)
May 27, 2021	197.22	197.75	191.72	192.24	401,141	-3.56(-1.82%)
May 26, 2021	192.82	196.15	191.89	195.80	244,931	+3.24(+1.68%)
May 25, 2021	195.50	195.82	192.10	192.56	197,047	-2.33(-1.20%)
May 24, 2021	193.39	195.25	192.06	194.89	228,369	+3.63(+1.90%)
May 21, 2021	192.68	195.14	191.10	191.26	232,396	-0.89(-0.46%)
May 20, 2021	195.64	195.97	192.09	192.15	322,155	-3.52(-1.80%)
May 19, 2021	193.93	195.78	189.02	195.67	299,544	-2.80(-1.41%)
May 18, 2021	203.98	204.30	197.84	198.47	415,131	-5.27(-2.58%)
May 17, 2021	204.59	204.60	201.09	203.74	190,657	-0.85(-0.42%)
May 14, 2021	203.95	206.13	203.26	204.59	229,497	+1.41(+0.69%)
May 13, 2021	203.22	208.41	199.56	203.19	363,677	+0.06(+0.03%)
May 12, 2021	213.54	214.16	202.83	203.13	416,536	-12.72(-5.89%)
May 11, 2021	209.50	216.14	208.04	215.85	366,200	+0.60(+0.28%)
May 10, 2021	217.15	220.47	214.59	215.25	224,991	-1.90(-0.88%)
May 07, 2021	214.80	218.31	211.44	217.16	374,608	+3.27(+1.53%)
May 06, 2021	215.59	215.75	209.69	213.89	432,952	-1.70(-0.79%)
May 05, 2021	208.80	216.52	202.85	215.59	758,112	+12.78(+6.30%)
May 04, 2021	203.46	204.28	198.48	202.81	531,378	-2.78(-1.35%)
May 03, 2021	206.26	208.59	204.05	205.59	347,549	-0.04(-0.02%)
Apr 30, 2021	209.98	210.37	205.42	205.64	717,302	-5.33(-2.53%)
Apr 29, 2021	212.79	212.81	208.96	210.97	217,061	-0.48(-0.23%)
Apr 28, 2021	210.83	211.75	209.71	211.44	287,422	-0.12(-0.05%)
Apr 27, 2021	211.27	212.03	208.86	211.56	210,466	+1.55(+0.74%)
Apr 26, 2021	208.16	210.26	207.27	210.01	263,659	+2.88(+1.39%)
Apr 23, 2021	205.49	208.97	203.79	207.13	252,927	+3.00(+1.47%)
Apr 22, 2021	205.72	206.38	201.19	204.13	294,767	-1.56(-0.76%)
Apr 21, 2021	201.92	206.45	201.46	205.69	281,575	+3.34(+1.65%)
Apr 20, 2021	208.11	209.00	200.64	202.34	410,583	-5.17(-2.49%)
Apr 19, 2021	211.58	212.95	205.12	207.51	399,159	-4.41(-2.08%)
Apr 16, 2021	209.94	213.90	208.98	211.93	382,538	+3.39(+1.63%)
Apr 15, 2021	216.52	217.33	207.61	208.54	367,380	-6.02(-2.81%)
Apr 14, 2021	213.50	217.64	213.33	214.56	600,055	+0.86(+0.40%)
Apr 13, 2021	221.51	222.39	212.73	213.70	403,584	-8.89(-3.99%)
Apr 12, 2021	221.84	225.12	221.22	222.58	334,183	+1.09(+0.49%)
Apr 09, 2021	222.61	224.31	220.37	221.50	393,442	-1.04(-0.47%)
Apr 08, 2021	221.66	226.04	218.46	222.54	366,416	+2.06(+0.93%)
Apr 07, 2021	222.88	224.18	219.88	220.48	287,865	-1.89(-0.85%)
Apr 06, 2021	224.18	225.54	221.72	222.38	345,463	-2.35(-1.04%)
Apr 05, 2021	224.18	226.26	221.08	224.73	367,014	+2.33(+1.05%)
Apr 01, 2021	220.02	223.66	218.06	222.40	359,606	+4.47(+2.05%)
Mar 31, 2021	218.85	220.21	217.01	217.92	454,269	-0.02(-0.01%)
Mar 30, 2021	216.17	217.95	213.75	217.94	373,625	+1.78(+0.82%)
Mar 29, 2021	216.12	217.33	213.27	216.16	421,415	+1.40(+0.65%)
Mar 26, 2021	211.05	215.35	209.45	214.76	518,220	+5.38(+2.57%)
Mar 25, 2021	203.71	211.46	202.73	209.38	486,722	+4.31(+2.10%)
Mar 24, 2021	204.41	206.70	200.81	205.08	408,557	+1.82(+0.90%)
Mar 23, 2021	206.16	207.41	201.74	203.25	654,250	-4.46(-2.15%)
Mar 22, 2021	208.40	210.01	205.50	207.71	537,593	-1.25(-0.60%)
Mar 19, 2021	204.42	210.26	200.31	208.95	729,780	+5.40(+2.65%)
Mar 18, 2021	201.86	207.14	198.47	203.55	616,231	+0.06(+0.03%)
Mar 17, 2021	206.88	210.61	202.91	203.49	608,681	-5.43(-2.60%)
Mar 16, 2021	210.39	212.44	207.97	208.92	389,949	+0.57(+0.27%)
Mar 15, 2021	200.32	209.81	199.27	208.35	489,595	+9.29(+4.67%)
Mar 12, 2021	194.16	199.17	192.82	199.06	414,913	+3.06(+1.56%)
Mar 11, 2021	197.93	198.74	192.41	196.00	452,958	+1.74(+0.90%)
Mar 10, 2021	190.96	197.06	190.89	194.26	498,658	+6.16(+3.27%)
Mar 09, 2021	180.50	190.90	180.50	188.10	571,137	+11.42(+6.46%)
Mar 08, 2021	179.92	184.38	176.38	176.68	559,838	-2.11(-1.18%)
Mar 05, 2021	177.44	179.32	165.28	178.79	581,845	+2.47(+1.40%)
Mar 04, 2021	182.36	184.16	173.17	176.31	591,250	-6.92(-3.78%)
Mar 03, 2021	192.42	192.42	182.92	183.24	490,064	-9.39(-4.88%)
Mar 02, 2021	201.60	202.15	192.42	192.63	470,638	-7.33(-3.67%)

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.