Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	122.57	123.63	120.55	121.08	4,128,981	-1.34(-1.09%)
May 27, 2021	122.59	123.60	120.09	122.42	3,252,501	-0.17(-0.14%)
May 26, 2021	122.63	124.76	122.15	122.59	3,091,638	+0.90(+0.74%)
May 25, 2021	122.79	123.23	120.77	121.69	3,261,993	+0.19(+0.15%)
May 24, 2021	120.32	123.33	119.69	121.51	3,990,081	+0.69(+0.57%)
May 21, 2021	120.63	122.14	118.70	120.82	11,344,077	+6.62(+5.80%)
May 20, 2021	112.48	114.90	112.38	114.20	6,230,454	+2.34(+2.09%)
May 19, 2021	111.80	112.78	110.61	111.86	3,289,506	-1.50(-1.33%)
May 18, 2021	113.68	115.45	113.14	113.36	3,436,848	+1.43(+1.28%)
May 17, 2021	112.63	113.51	110.52	111.93	2,436,552	-0.34(-0.30%)
May 14, 2021	109.38	112.92	109.38	112.27	3,213,360	+4.31(+3.99%)
May 13, 2021	111.93	112.37	107.41	107.96	4,164,336	-3.74(-3.35%)
May 12, 2021	112.60	113.39	111.00	111.70	2,646,240	-2.78(-2.43%)
May 11, 2021	111.00	115.11	110.92	114.48	2,176,725	+0.70(+0.61%)
May 10, 2021	114.43	115.33	112.99	113.78	1,827,246	-0.33(-0.29%)
May 07, 2021	114.44	114.82	113.34	114.11	1,881,627	+1.63(+1.45%)
May 06, 2021	113.38	113.38	110.90	112.48	2,254,245	-1.25(-1.10%)
May 05, 2021	114.55	116.35	113.07	113.73	1,527,591	-1.47(-1.28%)
May 04, 2021	115.48	115.85	113.01	115.20	2,603,772	-1.16(-1.00%)
May 03, 2021	118.52	118.61	116.35	116.36	1,998,846	-1.44(-1.22%)
Apr 30, 2021	117.46	119.84	117.46	117.80	1,828,800	-0.59(-0.50%)
Apr 29, 2021	120.40	120.40	117.33	118.38	1,621,698	-1.67(-1.39%)
Apr 28, 2021	119.87	121.00	118.34	120.05	1,892,952	+0.56(+0.47%)
Apr 27, 2021	120.36	120.57	118.43	119.49	2,466,195	-1.00(-0.83%)
Apr 26, 2021	120.30	121.09	119.15	120.49	1,837,002	+1.02(+0.85%)
Apr 23, 2021	118.50	119.87	117.72	119.47	2,345,700	+1.87(+1.59%)
Apr 22, 2021	118.33	119.33	117.06	117.60	3,163,026	-1.27(-1.07%)
Apr 21, 2021	120.00	120.25	117.94	118.87	3,680,310	-1.13(-0.94%)
Apr 20, 2021	122.32	122.96	119.26	120.00	1,970,052	-2.32(-1.90%)
Apr 19, 2021	121.67	122.87	120.58	122.32	2,521,923	+0.10(+0.08%)
Apr 16, 2021	123.36	123.79	121.73	122.22	2,421,300	-1.24(-1.01%)
Apr 15, 2021	121.93	124.34	121.73	123.46	3,198,375	+3.13(+2.60%)
Apr 14, 2021	120.82	122.25	119.79	120.33	2,622,444	+0.36(+0.30%)
Apr 13, 2021	118.87	121.73	118.87	119.97	2,252,430	+1.51(+1.28%)
Apr 12, 2021	115.96	120.38	115.96	118.45	3,856,833	+1.95(+1.67%)
Apr 09, 2021	114.57	116.57	113.58	116.50	2,743,500	+2.09(+1.82%)
Apr 08, 2021	114.16	115.92	113.73	114.42	2,958,357	+1.56(+1.38%)
Apr 07, 2021	112.06	113.43	111.40	112.86	2,785,749	+0.40(+0.35%)
Apr 06, 2021	109.95	113.77	109.53	112.46	3,951,663	+2.12(+1.92%)
Apr 05, 2021	111.00	112.02	109.98	110.34	2,502,363	+0.99(+0.91%)
Apr 01, 2021	109.00	110.92	108.62	109.35	2,986,800	+2.00(+1.86%)
Mar 31, 2021	107.08	108.48	106.45	107.35	3,663,723	+1.35(+1.27%)
Mar 30, 2021	105.95	106.91	104.42	106.00	2,275,071	-0.74(-0.69%)
Mar 29, 2021	106.33	107.98	105.23	106.74	2,329,926	+0.17(+0.16%)
Mar 26, 2021	107.67	108.13	103.91	106.57	3,916,800	-1.26(-1.17%)
Mar 25, 2021	105.92	108.48	105.72	107.83	3,686,088	+0.83(+0.77%)
Mar 24, 2021	108.33	108.98	106.86	107.00	3,047,856	-0.87(-0.80%)
Mar 23, 2021	107.97	109.09	107.60	107.87	3,499,293	+0.05(+0.05%)
Mar 22, 2021	105.67	108.87	105.60	107.81	4,635,243	+2.20(+2.08%)
Mar 19, 2021	105.85	106.24	103.85	105.62	5,917,500	-0.23(-0.22%)
Mar 18, 2021	109.00	110.00	105.41	105.85	6,501,423	-6.46(-5.75%)
Mar 17, 2021	112.43	114.00	110.37	112.31	3,627,063	-1.03(-0.91%)
Mar 16, 2021	116.13	116.91	112.45	113.33	1,741,602	-1.43(-1.25%)
Mar 15, 2021	114.01	114.77	112.23	114.76	1,776,453	+0.59(+0.51%)
Mar 12, 2021	113.22	114.33	112.70	114.18	2,096,700	-0.61(-0.53%)
Mar 11, 2021	114.27	115.45	113.18	114.79	2,507,148	+3.23(+2.89%)
Mar 10, 2021	116.22	117.75	111.36	111.56	4,684,425	-2.58(-2.26%)
Mar 09, 2021	114.20	115.12	113.01	114.14	4,128,111	+3.65(+3.30%)
Mar 08, 2021	112.67	114.88	110.25	110.49	3,792,687	-1.08(-0.97%)
Mar 05, 2021	112.67	112.88	106.98	111.58	4,161,900	-0.30(-0.27%)
Mar 04, 2021	113.35	115.00	110.28	111.88	3,637,755	-2.71(-2.36%)
Mar 03, 2021	117.82	118.27	114.16	114.59	3,936,819	-3.63(-3.07%)
Mar 02, 2021	122.50	122.91	118.17	118.22	4,034,973	-4.24(-3.46%)

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.