Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.83	146.69	143.92	144.31	114,890	-0.88(-0.60%)
May 27, 2021	143.91	145.26	143.25	145.19	42,155	+2.54(+1.78%)
May 26, 2021	139.36	142.95	139.36	142.65	76,334	+3.85(+2.77%)
May 25, 2021	141.13	142.12	138.76	138.80	35,716	-1.59(-1.13%)
May 24, 2021	140.53	140.89	139.68	140.40	26,299	+0.70(+0.50%)
May 21, 2021	140.13	140.64	139.31	139.70	51,474	+0.90(+0.65%)
May 20, 2021	138.38	138.99	136.54	138.80	30,832	+1.23(+0.90%)
May 19, 2021	136.08	137.73	134.59	137.57	72,501	-1.20(-0.86%)
May 18, 2021	138.69	140.68	138.50	138.76	60,823	+0.32(+0.23%)
May 17, 2021	136.81	138.65	136.17	138.45	55,770	+1.01(+0.74%)
May 14, 2021	135.05	137.65	134.19	137.43	58,137	+3.79(+2.84%)
May 13, 2021	132.91	135.63	130.87	133.64	229,106	+1.51(+1.15%)
May 12, 2021	135.20	136.11	131.73	132.13	93,144	-4.19(-3.07%)
May 11, 2021	132.60	136.95	131.87	136.31	72,894	+0.01(+0.01%)
May 10, 2021	140.73	140.85	136.13	136.30	116,518	-4.55(-3.23%)
May 07, 2021	138.83	141.12	138.83	140.86	51,177	+2.40(+1.73%)
May 06, 2021	139.50	139.50	136.18	138.46	101,245	-0.96(-0.69%)
May 05, 2021	140.62	140.79	138.68	139.41	94,742	-0.40(-0.28%)
May 04, 2021	141.25	141.25	138.31	139.81	313,441	-2.66(-1.87%)
May 03, 2021	143.33	143.33	141.65	142.47	180,067	+0.73(+0.52%)
Apr 30, 2021	141.79	143.41	141.39	141.74	74,835	-1.58(-1.10%)
Apr 29, 2021	145.63	145.63	142.02	143.32	188,366	-0.80(-0.56%)
Apr 28, 2021	143.50	144.72	142.92	144.12	32,954	+0.45(+0.32%)
Apr 27, 2021	144.12	144.72	143.01	143.67	79,482	+0.30(+0.21%)
Apr 26, 2021	141.69	143.85	141.69	143.37	102,770	+2.17(+1.54%)
Apr 23, 2021	139.04	141.67	139.03	141.20	83,956	+2.80(+2.02%)
Apr 22, 2021	138.95	141.01	137.76	138.40	76,300	-0.12(-0.08%)
Apr 21, 2021	134.39	138.58	133.84	138.51	96,613	+4.06(+3.02%)
Apr 20, 2021	137.36	137.95	133.02	134.45	165,855	-3.62(-2.62%)
Apr 19, 2021	139.70	140.34	137.03	138.07	81,613	-2.48(-1.76%)
Apr 16, 2021	141.32	141.32	138.94	140.55	79,707	-0.30(-0.21%)
Apr 15, 2021	142.78	142.78	139.58	140.85	165,999	-0.46(-0.33%)
Apr 14, 2021	140.38	142.95	140.38	141.31	106,108	+1.09(+0.78%)
Apr 13, 2021	140.74	141.28	138.52	140.22	116,164	-0.24(-0.17%)
Apr 12, 2021	141.91	142.11	139.63	140.46	102,136	-1.76(-1.23%)
Apr 09, 2021	142.19	142.71	141.37	142.22	43,533	-0.18(-0.13%)
Apr 08, 2021	141.55	142.66	140.53	142.40	66,294	+1.57(+1.12%)
Apr 07, 2021	144.16	144.16	140.46	140.83	178,620	-3.28(-2.28%)
Apr 06, 2021	144.75	145.38	143.82	144.11	83,526	-0.32(-0.22%)
Apr 05, 2021	145.90	145.90	143.35	144.43	141,083	+0.66(+0.46%)
Apr 01, 2021	143.04	144.04	142.57	143.77	154,024	+2.00(+1.41%)
Mar 31, 2021	139.67	142.66	139.67	141.78	77,750	+2.96(+2.13%)
Mar 30, 2021	135.89	139.28	135.30	138.81	102,726	+2.84(+2.09%)
Mar 29, 2021	139.37	140.68	135.98	135.98	149,446	-4.42(-3.15%)
Mar 26, 2021	141.16	141.89	137.32	140.40	94,943	+1.26(+0.91%)
Mar 25, 2021	133.06	139.75	132.71	139.13	186,929	+3.84(+2.84%)
Mar 24, 2021	141.84	142.81	135.06	135.29	227,304	-5.44(-3.86%)
Mar 23, 2021	146.67	146.67	140.10	140.73	160,530	-6.63(-4.50%)
Mar 22, 2021	149.89	150.35	146.97	147.36	160,679	-1.71(-1.14%)
Mar 19, 2021	147.16	149.88	145.22	149.06	99,514	+2.00(+1.36%)
Mar 18, 2021	149.86	152.19	146.35	147.06	122,032	-4.39(-2.90%)
Mar 17, 2021	149.08	151.81	147.51	151.45	49,300	+1.70(+1.13%)
Mar 16, 2021	152.53	152.53	148.28	149.75	111,455	-2.91(-1.91%)
Mar 15, 2021	153.49	153.76	151.39	152.67	273,930	-0.09(-0.06%)
Mar 12, 2021	151.58	152.89	150.16	152.75	105,014	+1.03(+0.68%)
Mar 11, 2021	149.84	151.81	148.94	151.72	261,230	+3.44(+2.32%)
Mar 10, 2021	147.98	150.15	145.90	148.28	275,383	+3.07(+2.12%)
Mar 09, 2021	142.47	146.21	142.16	145.21	186,095	+5.45(+3.90%)
Mar 08, 2021	139.51	141.89	137.81	139.75	235,198	+1.86(+1.35%)
Mar 05, 2021	137.33	138.06	129.70	137.89	176,822	+2.18(+1.60%)
Mar 04, 2021	140.42	141.76	132.55	135.72	194,384	-5.41(-3.84%)
Mar 03, 2021	143.06	144.54	140.47	141.13	135,627	-1.81(-1.27%)
Mar 02, 2021	145.51	145.76	142.82	142.94	234,922	-2.03(-1.40%)

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.