Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	381.07	384.77	380.36	383.85	2,999,980	+2.24(+0.59%)
Jun 29, 2021	385.31	386.49	381.01	381.60	2,564,565	-3.22(-0.84%)
Jun 28, 2021	388.17	388.21	381.44	384.82	3,331,461	-3.35(-0.86%)
Jun 25, 2021	383.52	392.99	382.49	388.17	17,660,748	+5.83(+1.52%)
Jun 24, 2021	381.81	385.50	380.39	382.34	3,452,192	+3.17(+0.84%)
Jun 23, 2021	381.33	382.46	378.88	379.17	3,069,350	-3.00(-0.78%)
Jun 22, 2021	384.01	384.05	381.33	382.17	4,136,095	+0.59(+0.16%)
Jun 21, 2021	373.23	382.66	373.09	381.57	4,005,319	+8.34(+2.23%)
Jun 18, 2021	371.23	376.39	371.20	373.23	5,760,186	-6.26(-1.65%)
Jun 17, 2021	378.20	380.18	376.88	379.49	3,698,345	+0.10(+0.03%)
Jun 16, 2021	383.07	385.03	378.84	379.40	3,487,585	-2.89(-0.76%)
Jun 15, 2021	381.99	383.46	378.65	382.29	2,979,744	+1.07(+0.28%)
Jun 14, 2021	379.45	381.52	377.37	381.22	2,800,860	+1.21(+0.32%)
Jun 11, 2021	385.22	385.23	377.04	380.01	3,240,111	-3.44(-0.90%)
Jun 10, 2021	383.85	384.75	380.56	383.45	4,223,444	+0.37(+0.10%)
Jun 09, 2021	385.20	387.55	382.53	383.07	2,016,363	-0.61(-0.16%)
Jun 08, 2021	382.71	384.65	380.83	383.69	3,194,874	+1.42(+0.37%)
Jun 07, 2021	388.67	388.91	380.77	382.26	3,511,734	-5.15(-1.33%)
Jun 04, 2021	392.49	392.53	386.47	387.41	3,131,860	-2.22(-0.57%)
Jun 03, 2021	385.37	391.34	384.74	389.63	2,388,303	+2.01(+0.52%)
Jun 02, 2021	390.75	390.75	386.39	387.61	2,338,030	-0.83(-0.21%)
Jun 01, 2021	395.14	395.14	387.90	388.44	2,302,865	-4.97(-1.26%)
May 28, 2021	394.15	396.80	391.60	393.41	2,479,446	-0.75(-0.19%)
May 27, 2021	396.27	396.45	391.94	394.15	2,137,969	-0.49(-0.12%)
May 26, 2021	393.58	396.64	392.54	394.64	1,993,494	+0.15(+0.04%)
May 25, 2021	393.34	395.26	390.52	394.49	2,419,311	+2.00(+0.51%)
May 24, 2021	393.84	395.30	391.50	392.48	1,976,117	-0.65(-0.17%)
May 21, 2021	392.30	399.82	391.06	393.13	4,497,962	+2.86(+0.73%)
May 20, 2021	391.13	395.23	389.97	390.28	2,204,861	-0.82(-0.21%)
May 19, 2021	391.09	392.26	386.08	391.10	2,914,077	-0.84(-0.21%)
May 18, 2021	391.28	394.40	388.01	391.94	2,821,182	+1.67(+0.43%)
May 17, 2021	390.92	393.97	390.21	390.27	1,658,488	-1.12(-0.29%)
May 14, 2021	392.52	394.05	390.14	391.38	2,170,486	+1.18(+0.30%)
May 13, 2021	388.02	394.61	386.15	390.20	2,762,417	+3.05(+0.79%)
May 12, 2021	390.90	392.39	386.50	387.15	3,024,086	-6.05(-1.54%)
May 11, 2021	402.00	403.31	392.16	393.20	3,166,280	-8.78(-2.18%)
May 10, 2021	400.43	406.84	399.42	401.98	2,611,991	+3.09(+0.78%)
May 07, 2021	396.35	400.19	395.46	398.88	1,947,584	+2.56(+0.65%)
May 06, 2021	394.44	398.12	394.02	396.32	3,202,797	+2.36(+0.60%)
May 05, 2021	392.05	394.20	388.52	393.96	2,900,812	+1.11(+0.28%)
May 04, 2021	387.26	393.93	385.37	392.86	3,389,501	+5.19(+1.34%)
May 03, 2021	382.98	388.49	382.53	387.66	2,689,400	+6.78(+1.78%)
Apr 30, 2021	382.98	383.80	380.45	380.88	2,437,642	-2.63(-0.68%)
Apr 29, 2021	378.92	384.09	378.49	383.50	2,090,414	+6.65(+1.76%)
Apr 28, 2021	377.42	379.15	375.63	376.86	1,974,627	+0.09(+0.02%)
Apr 27, 2021	376.93	378.52	374.67	376.77	1,841,230	-1.30(-0.34%)
Apr 26, 2021	381.84	382.02	377.45	378.07	1,719,467	-4.25(-1.11%)
Apr 23, 2021	377.84	383.93	376.77	382.32	2,369,898	+3.60(+0.95%)
Apr 22, 2021	380.54	380.84	375.52	378.72	2,846,765	-2.17(-0.57%)
Apr 21, 2021	380.94	383.44	377.67	380.89	2,589,664	+2.18(+0.57%)
Apr 20, 2021	372.34	380.00	371.92	378.71	3,505,815	+6.39(+1.72%)
Apr 19, 2021	372.47	375.71	371.01	372.32	3,105,040	-1.12(-0.30%)
Apr 16, 2021	376.22	376.22	368.13	373.44	4,745,869	+0.96(+0.26%)
Apr 15, 2021	362.92	374.73	362.92	372.48	4,698,325	+13.73(+3.83%)
Apr 14, 2021	358.47	361.02	357.75	358.75	2,936,635	+1.08(+0.30%)
Apr 13, 2021	359.34	362.26	357.51	357.67	2,777,112	-1.70(-0.47%)
Apr 12, 2021	357.65	362.76	357.22	359.37	3,200,811	-0.02(-0.01%)
Apr 09, 2021	351.80	359.69	350.51	359.39	2,600,250	+10.90(+3.13%)
Apr 08, 2021	346.79	350.42	346.79	348.49	2,540,725	-0.72(-0.21%)
Apr 07, 2021	347.82	349.44	344.35	349.21	2,260,546	+1.21(+0.35%)
Apr 06, 2021	352.21	353.17	346.42	348.00	2,824,876	-5.55(-1.57%)
Apr 05, 2021	353.01	355.88	351.12	353.55	2,836,869	+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.