Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	701.63	705.73	696.29	697.08	332,633	+1.54(+0.22%)
May 27, 2021	695.03	696.94	688.36	695.54	418,004	-0.28(-0.04%)
May 26, 2021	700.20	702.92	693.62	695.82	449,371	+0.12(+0.02%)
May 25, 2021	687.55	697.42	679.83	695.70	343,702	+11.32(+1.65%)
May 24, 2021	685.04	694.02	680.99	684.38	670,732	-1.82(-0.26%)
May 21, 2021	683.15	692.29	682.62	686.20	657,157	-2.74(-0.40%)
May 20, 2021	676.69	694.43	676.35	688.94	459,627	+12.07(+1.78%)
May 19, 2021	672.04	681.23	669.36	676.87	302,271	-0.17(-0.03%)
May 18, 2021	675.65	681.53	666.97	677.04	263,881	+3.20(+0.47%)
May 17, 2021	673.77	680.33	670.41	673.84	440,768	-6.59(-0.97%)
May 14, 2021	678.34	686.03	673.27	680.43	342,373	+6.21(+0.92%)
May 13, 2021	666.02	679.12	660.65	674.22	407,130	+9.49(+1.43%)
May 12, 2021	669.52	671.57	663.66	664.73	550,584	-11.95(-1.77%)
May 11, 2021	672.10	677.45	664.36	676.68	399,067	-1.85(-0.27%)
May 10, 2021	674.26	682.10	667.38	678.52	554,772	+6.17(+0.92%)
May 07, 2021	656.68	673.15	656.68	672.35	402,339	+13.54(+2.06%)
May 06, 2021	653.67	662.04	650.82	658.81	376,836	+5.73(+0.88%)
May 05, 2021	663.12	669.10	651.03	653.08	501,797	-16.05(-2.40%)
May 04, 2021	670.89	677.15	664.75	669.13	718,169	-0.96(-0.14%)
May 03, 2021	679.26	679.45	667.96	670.09	498,301	-9.15(-1.35%)
Apr 30, 2021	663.41	683.66	663.25	679.24	710,637	+13.84(+2.08%)
Apr 29, 2021	680.80	680.80	654.98	665.40	534,180	-1.23(-0.18%)
Apr 28, 2021	673.82	674.27	663.40	666.63	428,708	-6.13(-0.91%)
Apr 27, 2021	682.10	682.10	669.34	672.76	288,143	-2.91(-0.43%)
Apr 26, 2021	678.09	678.52	669.10	675.67	282,227	-1.07(-0.16%)
Apr 23, 2021	675.66	681.28	673.94	676.74	388,478	+0.13(+0.02%)
Apr 22, 2021	669.58	682.98	669.11	676.61	357,210	-7.69(-1.12%)
Apr 21, 2021	686.34	693.38	682.42	684.30	448,419	-0.09(-0.01%)
Apr 20, 2021	673.16	686.99	673.03	684.38	329,232	+8.42(+1.25%)
Apr 19, 2021	668.16	678.17	665.38	675.97	280,096	+8.62(+1.29%)
Apr 16, 2021	679.42	679.42	666.94	667.35	406,836	-10.09(-1.49%)
Apr 15, 2021	658.03	678.88	657.23	677.44	448,688	+23.13(+3.53%)
Apr 14, 2021	666.32	668.04	652.79	654.31	375,475	-10.80(-1.62%)
Apr 13, 2021	654.49	666.73	652.76	665.11	403,546	+13.51(+2.07%)
Apr 12, 2021	648.48	652.65	639.91	651.60	376,848	+3.74(+0.58%)
Apr 09, 2021	646.47	651.84	643.69	647.86	339,454	-0.22(-0.03%)
Apr 08, 2021	654.01	658.90	645.92	648.08	384,621	+3.05(+0.47%)
Apr 07, 2021	649.20	649.63	641.46	645.02	387,449	-4.01(-0.62%)
Apr 06, 2021	647.64	651.96	643.06	649.04	474,805	-1.44(-0.22%)
Apr 05, 2021	646.67	650.91	643.07	650.48	432,600	+11.53(+1.81%)
Apr 01, 2021	646.20	646.54	634.52	638.94	780,247	-1.50(-0.23%)
Mar 31, 2021	637.36	647.10	626.69	640.44	438,684	+4.48(+0.70%)
Mar 30, 2021	641.02	648.11	634.48	635.97	319,152	-12.25(-1.89%)
Mar 29, 2021	645.53	651.40	635.17	648.22	479,220	+3.97(+0.62%)
Mar 26, 2021	626.03	644.64	622.43	644.25	425,406	+14.62(+2.32%)
Mar 25, 2021	629.04	631.60	617.62	629.63	410,139	+5.45(+0.87%)
Mar 24, 2021	632.32	636.82	620.22	624.18	561,497	-12.66(-1.99%)
Mar 23, 2021	635.28	644.45	622.54	636.84	463,596	+8.56(+1.36%)
Mar 22, 2021	612.30	631.05	612.30	628.28	509,037	+12.84(+2.09%)
Mar 19, 2021	612.63	624.68	609.55	615.44	709,682	+5.87(+0.96%)
Mar 18, 2021	611.33	615.75	602.34	609.57	608,862	-9.07(-1.47%)
Mar 17, 2021	627.99	629.90	615.70	618.63	498,841	-14.02(-2.22%)
Mar 16, 2021	634.58	642.79	630.53	632.66	306,655	+1.68(+0.27%)
Mar 15, 2021	624.10	636.60	624.10	630.98	623,311	+1.46(+0.23%)
Mar 12, 2021	607.36	630.84	605.79	629.52	761,995	+12.64(+2.05%)
Mar 11, 2021	604.05	623.10	604.05	616.88	776,356	+14.97(+2.49%)
Mar 10, 2021	598.05	608.43	589.96	601.91	1,092,601	+15.07(+2.57%)
Mar 09, 2021	576.65	593.53	571.94	586.84	812,648	+26.19(+4.67%)
Mar 08, 2021	570.20	580.21	559.81	560.65	1,092,817	-14.74(-2.56%)
Mar 05, 2021	571.42	580.97	552.93	575.39	917,132	+6.59(+1.16%)
Mar 04, 2021	580.30	591.05	567.55	568.80	997,454	-7.32(-1.27%)
Mar 03, 2021	594.40	601.41	574.16	576.12	670,023	-27.06(-4.49%)
Mar 02, 2021	609.39	611.93	593.16	603.18	870,548	-7.74(-1.27%)

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.