Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	165.60	168.37	165.39	165.65	69,188	+0.47(+0.29%)
May 27, 2021	163.47	166.54	163.47	165.18	137,665	+1.79(+1.10%)
May 26, 2021	161.75	163.82	160.87	163.39	67,394	+1.37(+0.84%)
May 25, 2021	162.48	163.53	161.37	162.02	67,705	-0.72(-0.44%)
May 24, 2021	160.70	163.85	160.30	162.74	98,407	+1.69(+1.05%)
May 21, 2021	160.62	162.08	159.22	161.05	57,222	+1.12(+0.70%)
May 20, 2021	158.64	161.59	158.13	159.93	83,057	+1.18(+0.74%)
May 19, 2021	158.98	159.20	157.43	158.75	39,738	-0.89(-0.56%)
May 18, 2021	159.43	161.83	158.13	159.63	67,443	-0.03(-0.02%)
May 17, 2021	163.97	165.04	159.25	159.66	71,023	-4.45(-2.71%)
May 14, 2021	159.67	164.29	158.99	164.12	104,390	+4.37(+2.73%)
May 13, 2021	155.98	160.16	155.67	159.75	81,380	+4.54(+2.92%)
May 12, 2021	156.06	156.93	154.33	155.21	44,397	-0.99(-0.63%)
May 11, 2021	156.57	157.07	154.84	156.20	42,527	-1.12(-0.71%)
May 10, 2021	158.30	159.92	157.19	157.32	65,990	-1.41(-0.89%)
May 07, 2021	156.29	158.92	156.00	158.74	49,509	+1.76(+1.12%)
May 06, 2021	157.41	158.78	155.44	156.97	78,306	-0.06(-0.04%)
May 05, 2021	156.25	157.65	154.97	157.03	76,124	+1.23(+0.79%)
May 04, 2021	157.06	157.13	154.57	155.80	53,978	-1.07(-0.68%)
May 03, 2021	156.07	158.03	154.83	156.87	116,435	+1.57(+1.01%)
Apr 30, 2021	154.45	156.54	154.33	155.30	153,688	-0.09(-0.05%)
Apr 29, 2021	151.73	157.35	150.87	155.39	121,920	+4.05(+2.67%)
Apr 28, 2021	151.96	157.46	148.79	151.34	748,179	-1.75(-1.15%)
Apr 27, 2021	154.05	160.28	150.07	153.10	275,832	-2.19(-1.41%)
Apr 26, 2021	158.14	160.12	154.00	155.28	151,600	-1.69(-1.08%)
Apr 23, 2021	156.43	157.66	155.62	156.97	66,774	+1.17(+0.75%)
Apr 22, 2021	153.40	156.51	152.02	155.80	88,973	+3.14(+2.06%)
Apr 21, 2021	151.14	153.81	151.11	152.66	75,066	+1.58(+1.04%)
Apr 20, 2021	150.18	151.46	149.37	151.09	72,745	+0.68(+0.45%)
Apr 19, 2021	150.01	151.66	149.08	150.41	64,349	+0.45(+0.30%)
Apr 16, 2021	149.53	150.98	148.79	149.96	80,871	+1.11(+0.75%)
Apr 15, 2021	148.89	149.38	148.22	148.84	64,046	+0.40(+0.27%)
Apr 14, 2021	148.64	150.91	148.00	148.44	60,046	-0.37(-0.25%)
Apr 13, 2021	149.44	149.91	147.18	148.81	80,287	-1.21(-0.81%)
Apr 12, 2021	146.76	151.38	146.76	150.02	71,535	+2.57(+1.74%)
Apr 09, 2021	149.06	149.06	146.84	147.46	76,420	-1.09(-0.74%)
Apr 08, 2021	148.17	149.03	147.71	148.55	55,180	+0.18(+0.12%)
Apr 07, 2021	148.83	149.25	147.33	148.37	56,305	-0.15(-0.10%)
Apr 06, 2021	149.06	150.86	148.15	148.52	77,047	-1.04(-0.69%)
Apr 05, 2021	148.30	151.83	147.78	149.56	97,347	+1.77(+1.20%)
Apr 01, 2021	147.93	149.78	145.57	147.78	82,143	-0.37(-0.25%)
Mar 31, 2021	147.82	149.31	146.52	148.15	138,106	+0.11(+0.08%)
Mar 30, 2021	149.29	149.29	147.53	148.04	63,258	-1.00(-0.67%)
Mar 29, 2021	148.56	150.56	147.87	149.04	112,605	+0.31(+0.21%)
Mar 26, 2021	148.59	151.37	147.51	148.73	80,023	-0.12(-0.08%)
Mar 25, 2021	148.42	149.94	146.52	148.85	114,301	+0.69(+0.47%)
Mar 24, 2021	146.20	150.73	144.04	148.16	615,205	+3.15(+2.17%)
Mar 23, 2021	144.59	147.72	143.18	145.01	152,977	-0.65(-0.45%)
Mar 22, 2021	151.16	151.93	144.29	145.66	262,163	-5.91(-3.90%)
Mar 19, 2021	151.47	153.17	150.96	151.57	248,975	-0.87(-0.57%)
Mar 18, 2021	153.67	153.84	151.77	152.44	90,892	-1.97(-1.27%)
Mar 17, 2021	154.84	155.16	152.27	154.41	80,274	-0.24(-0.16%)
Mar 16, 2021	154.77	155.43	153.26	154.65	48,220	-1.26(-0.81%)
Mar 15, 2021	156.07	156.62	154.46	155.91	74,244	-0.43(-0.28%)
Mar 12, 2021	155.56	157.92	155.56	156.34	70,629	+0.96(+0.62%)
Mar 11, 2021	158.27	159.41	154.41	155.38	102,259	-2.91(-1.84%)
Mar 10, 2021	156.23	159.43	155.84	158.30	78,145	+3.02(+1.94%)
Mar 09, 2021	155.24	157.27	155.01	155.28	83,867	-0.02(-0.01%)
Mar 08, 2021	151.67	155.69	150.18	155.30	126,278	+5.03(+3.35%)
Mar 05, 2021	147.26	150.52	144.36	150.27	160,085	+4.33(+2.97%)
Mar 04, 2021	149.89	151.68	144.78	145.94	131,840	-3.23(-2.17%)
Mar 03, 2021	149.30	151.89	148.35	149.17	152,464	-0.24(-0.16%)
Mar 02, 2021	151.42	151.42	148.63	149.41	95,750	-1.26(-0.84%)

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.