Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	213.85	215.75	212.39	215.05	270,530	+0.76(+0.36%)
May 27, 2021	216.07	216.07	214.16	214.29	350,325	+0.51(+0.24%)
May 26, 2021	215.84	215.84	212.52	213.78	263,426	-0.17(-0.08%)
May 25, 2021	213.25	215.03	212.20	213.95	297,985	+0.73(+0.34%)
May 24, 2021	214.08	214.08	211.44	213.22	163,282	+0.77(+0.36%)
May 21, 2021	213.16	213.97	211.43	212.44	276,852	+0.45(+0.21%)
May 20, 2021	210.20	212.62	209.00	211.99	262,308	+2.51(+1.20%)
May 19, 2021	211.58	211.58	208.11	209.47	670,685	-3.81(-1.79%)
May 18, 2021	215.51	215.51	212.76	213.29	367,791	-2.37(-1.10%)
May 17, 2021	215.41	216.19	213.31	215.66	256,903	-0.50(-0.23%)
May 14, 2021	215.56	218.05	215.25	216.16	196,846	+1.05(+0.49%)
May 13, 2021	211.09	216.28	210.92	215.11	245,062	+4.88(+2.32%)
May 12, 2021	215.99	216.05	210.08	210.24	544,018	-6.30(-2.91%)
May 11, 2021	217.04	217.55	214.44	216.54	358,988	-2.03(-0.93%)
May 10, 2021	218.29	220.57	218.29	218.57	496,754	+0.83(+0.38%)
May 07, 2021	217.40	219.25	216.80	217.74	382,154	-0.33(-0.15%)
May 06, 2021	218.41	218.83	216.56	218.07	273,678	+0.63(+0.29%)
May 05, 2021	219.25	219.67	215.91	217.44	400,255	-1.59(-0.73%)
May 04, 2021	214.48	219.77	214.44	219.03	451,148	+3.70(+1.72%)
May 03, 2021	217.37	217.37	214.91	215.33	399,710	-0.68(-0.31%)
Apr 30, 2021	218.57	218.66	215.21	216.01	387,979	-3.81(-1.73%)
Apr 29, 2021	217.86	219.97	216.94	219.81	373,155	+3.04(+1.40%)
Apr 28, 2021	227.14	227.14	214.19	216.78	565,751	-1.15(-0.53%)
Apr 27, 2021	216.57	218.88	216.16	217.92	308,196	+0.72(+0.33%)
Apr 26, 2021	218.43	219.72	217.00	217.20	404,801	+0.24(+0.11%)
Apr 23, 2021	217.54	218.01	216.83	216.96	594,113	+0.28(+0.13%)
Apr 22, 2021	217.18	218.44	216.01	216.68	257,174	+0.26(+0.12%)
Apr 21, 2021	214.37	217.60	214.30	216.42	497,163	+2.08(+0.97%)
Apr 20, 2021	212.06	214.69	211.65	214.34	389,886	+2.52(+1.19%)
Apr 19, 2021	212.51	213.26	210.87	211.81	388,634	-0.69(-0.33%)
Apr 16, 2021	211.90	214.19	210.87	212.51	2,253,875	+2.43(+1.16%)
Apr 15, 2021	208.07	210.37	206.67	210.08	584,819	+2.49(+1.20%)
Apr 14, 2021	209.05	210.61	206.81	207.59	436,345	-1.03(-0.49%)
Apr 13, 2021	209.81	210.41	207.67	208.63	527,908	-1.64(-0.78%)
Apr 12, 2021	208.93	212.34	208.93	210.26	708,169	+0.79(+0.38%)
Apr 09, 2021	208.68	210.59	207.27	209.47	530,488	+2.02(+0.98%)
Apr 08, 2021	206.08	208.68	206.08	207.45	418,678	+0.99(+0.48%)
Apr 07, 2021	206.64	208.12	205.09	206.46	273,885	-0.69(-0.34%)
Apr 06, 2021	207.06	209.10	206.37	207.15	354,412	+0.34(+0.16%)
Apr 05, 2021	205.22	207.36	204.73	206.81	219,252	+2.32(+1.14%)
Apr 01, 2021	201.92	204.67	199.16	204.49	391,924	+2.82(+1.40%)
Mar 31, 2021	203.35	204.59	200.94	201.67	460,725	-1.10(-0.54%)
Mar 30, 2021	201.71	203.46	200.60	202.77	442,178	+2.24(+1.11%)
Mar 29, 2021	197.75	201.99	197.11	200.53	311,118	+1.53(+0.77%)
Mar 26, 2021	195.54	199.24	195.31	199.00	219,938	+4.74(+2.44%)
Mar 25, 2021	193.75	194.80	190.93	194.26	408,416	+0.28(+0.14%)
Mar 24, 2021	191.30	196.07	191.30	193.98	350,644	+3.33(+1.75%)
Mar 23, 2021	189.75	192.45	189.18	190.65	391,034	-0.27(-0.14%)
Mar 22, 2021	190.94	191.31	187.09	190.92	535,389	-0.94(-0.49%)
Mar 19, 2021	192.40	193.10	190.76	191.86	739,113	-1.23(-0.64%)
Mar 18, 2021	189.92	193.33	189.31	193.09	473,202	+3.08(+1.62%)
Mar 17, 2021	191.71	192.32	188.28	190.01	717,853	-1.46(-0.76%)
Mar 16, 2021	195.60	196.12	189.87	191.48	549,272	-4.55(-2.32%)
Mar 15, 2021	192.27	196.03	190.82	196.02	331,093	+3.96(+2.06%)
Mar 12, 2021	192.66	192.66	189.49	192.06	402,199	+0.31(+0.16%)
Mar 11, 2021	193.33	195.47	191.51	191.76	322,411	-1.17(-0.60%)
Mar 10, 2021	190.19	193.37	190.15	192.92	579,561	+2.50(+1.32%)
Mar 09, 2021	191.27	194.39	190.32	190.42	302,696	-1.06(-0.55%)
Mar 08, 2021	191.68	194.18	190.22	191.48	569,419	+0.75(+0.39%)
Mar 05, 2021	190.06	191.08	184.38	190.72	428,355	+2.73(+1.45%)
Mar 04, 2021	191.15	191.86	185.51	188.00	364,150	-3.90(-2.03%)
Mar 03, 2021	192.81	193.66	191.56	191.90	258,037	-0.57(-0.30%)
Mar 02, 2021	192.69	193.30	190.34	192.47	293,096	-0.14(-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.