Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	380.96	384.66	380.25	383.74	3,000,799	+2.24(+0.59%)
Jun 29, 2021	385.21	386.39	380.90	381.50	2,565,265	-3.22(-0.84%)
Jun 28, 2021	388.06	388.10	381.34	384.72	3,332,370	-3.34(-0.86%)
Jun 25, 2021	383.42	392.88	382.38	388.06	17,665,568	+5.83(+1.52%)
Jun 24, 2021	381.71	385.39	380.29	382.24	3,453,134	+3.17(+0.84%)
Jun 23, 2021	381.23	382.36	378.78	379.06	3,070,188	-3.00(-0.79%)
Jun 22, 2021	383.90	383.94	381.23	382.06	4,137,224	+0.59(+0.16%)
Jun 21, 2021	373.13	382.55	372.99	381.47	4,006,412	+8.34(+2.23%)
Jun 18, 2021	371.13	376.29	371.10	373.13	5,761,758	-6.26(-1.65%)
Jun 17, 2021	378.10	380.08	376.77	379.39	3,699,354	+0.09(+0.03%)
Jun 16, 2021	382.97	384.93	378.74	379.30	3,488,536	-2.89(-0.76%)
Jun 15, 2021	381.88	383.35	378.55	382.19	2,980,558	+1.07(+0.28%)
Jun 14, 2021	379.34	381.42	377.27	381.12	2,801,624	+1.21(+0.32%)
Jun 11, 2021	385.12	385.13	376.94	379.91	3,240,995	-3.44(-0.90%)
Jun 10, 2021	383.74	384.64	380.46	383.34	4,224,596	+0.37(+0.10%)
Jun 09, 2021	385.10	387.44	382.42	382.97	2,016,913	-0.61(-0.16%)
Jun 08, 2021	382.61	384.55	380.72	383.58	3,195,746	+1.42(+0.37%)
Jun 07, 2021	388.57	388.81	380.67	382.16	3,512,692	-5.15(-1.33%)
Jun 04, 2021	392.38	392.42	386.36	387.31	3,132,715	-2.22(-0.57%)
Jun 03, 2021	385.26	391.24	384.63	389.52	2,388,955	+2.02(+0.52%)
Jun 02, 2021	390.65	390.65	386.28	387.51	2,338,668	-0.83(-0.21%)
Jun 01, 2021	395.03	395.03	387.80	388.34	2,303,493	-4.97(-1.26%)
May 28, 2021	394.05	396.69	391.49	393.30	2,480,123	-0.75(-0.19%)
May 27, 2021	396.17	396.34	391.83	394.05	2,138,552	-0.49(-0.12%)
May 26, 2021	393.47	396.53	392.43	394.53	1,994,038	+0.15(+0.04%)
May 25, 2021	393.24	395.15	390.41	394.38	2,419,971	+2.00(+0.51%)
May 24, 2021	393.73	395.19	391.39	392.38	1,976,657	-0.65(-0.17%)
May 21, 2021	392.19	399.71	390.95	393.02	4,499,190	+2.85(+0.73%)
May 20, 2021	391.02	395.12	389.87	390.17	2,205,462	-0.82(-0.21%)
May 19, 2021	390.98	392.16	385.98	390.99	2,914,873	-0.84(-0.21%)
May 18, 2021	391.17	394.30	387.91	391.83	2,821,952	+1.67(+0.43%)
May 17, 2021	390.81	393.87	390.10	390.16	1,658,940	-1.12(-0.29%)
May 14, 2021	392.41	393.94	390.04	391.28	2,171,078	+1.18(+0.30%)
May 13, 2021	387.92	394.50	386.04	390.09	2,763,171	+3.05(+0.79%)
May 12, 2021	390.79	392.28	386.39	387.05	3,024,911	-6.04(-1.54%)
May 11, 2021	401.88	403.20	392.05	393.09	3,167,144	-8.77(-2.18%)
May 10, 2021	400.32	406.73	399.31	401.87	2,612,704	+3.09(+0.78%)
May 07, 2021	396.24	400.08	395.35	398.77	1,948,116	+2.56(+0.65%)
May 06, 2021	394.33	398.01	393.91	396.21	3,203,671	+2.36(+0.60%)
May 05, 2021	391.95	394.09	388.41	393.86	2,901,604	+1.11(+0.28%)
May 04, 2021	387.15	393.83	385.26	392.75	3,390,426	+5.19(+1.34%)
May 03, 2021	382.88	388.38	382.43	387.55	2,690,134	+6.78(+1.78%)
Apr 30, 2021	382.88	383.70	380.35	380.77	2,438,308	-2.63(-0.68%)
Apr 29, 2021	378.82	383.98	378.39	383.40	2,090,984	+6.65(+1.76%)
Apr 28, 2021	377.32	379.05	375.52	376.75	1,975,166	+0.09(+0.02%)
Apr 27, 2021	376.82	378.42	374.57	376.67	1,841,732	-1.30(-0.34%)
Apr 26, 2021	381.74	381.92	377.35	377.97	1,719,936	-4.25(-1.11%)
Apr 23, 2021	377.74	383.82	376.67	382.22	2,370,545	+3.60(+0.95%)
Apr 22, 2021	380.43	380.74	375.42	378.62	2,847,542	-2.17(-0.57%)
Apr 21, 2021	380.83	383.33	377.57	380.78	2,590,371	+2.18(+0.58%)
Apr 20, 2021	372.24	379.90	371.82	378.61	3,506,772	+6.39(+1.72%)
Apr 19, 2021	372.37	375.61	370.91	372.22	3,105,887	-1.12(-0.30%)
Apr 16, 2021	376.12	376.12	368.03	373.34	4,747,165	+0.95(+0.26%)
Apr 15, 2021	362.82	374.63	362.82	372.38	4,699,607	+13.73(+3.83%)
Apr 14, 2021	358.38	360.92	357.65	358.65	2,937,437	+1.08(+0.30%)
Apr 13, 2021	359.24	362.17	357.41	357.57	2,777,870	-1.70(-0.47%)
Apr 12, 2021	357.55	362.66	357.12	359.27	3,201,684	-0.02(-0.01%)
Apr 09, 2021	351.70	359.59	350.41	359.29	2,600,959	+10.89(+3.13%)
Apr 08, 2021	346.70	350.33	346.70	348.40	2,541,418	-0.72(-0.21%)
Apr 07, 2021	347.73	349.34	344.25	349.11	2,261,163	+1.21(+0.35%)
Apr 06, 2021	352.11	353.08	346.33	347.90	2,825,647	-5.55(-1.57%)
Apr 05, 2021	352.91	355.79	351.02	353.45	2,837,643	+2.97(+0.85%)

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.