Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	158.45	161.40	158.00	160.61	22,202	+1.76(+1.11%)
May 27, 2021	160.30	163.49	158.16	158.85	31,429	-1.15(-0.72%)
May 26, 2021	154.36	161.00	154.36	160.00	35,362	+5.37(+3.47%)
May 25, 2021	156.28	159.51	154.63	154.63	29,039	-2.50(-1.59%)
May 24, 2021	156.39	157.66	155.50	157.13	15,472	+1.43(+0.92%)
May 21, 2021	153.20	156.36	150.27	155.70	21,097	+4.31(+2.85%)
May 20, 2021	150.00	151.57	147.66	151.39	12,555	+1.83(+1.22%)
May 19, 2021	144.00	150.75	142.65	149.56	32,615	+4.33(+2.98%)
May 18, 2021	152.31	152.67	144.52	145.23	27,675	-6.07(-4.01%)
May 17, 2021	146.92	151.35	146.92	151.30	18,757	+2.93(+1.97%)
May 14, 2021	143.10	149.81	143.10	148.37	24,287	+5.60(+3.92%)
May 13, 2021	138.42	147.25	138.42	142.77	48,800	+4.12(+2.97%)
May 12, 2021	141.26	145.93	138.62	138.65	39,313	-3.89(-2.73%)
May 11, 2021	136.97	144.00	136.10	142.54	31,301	+3.11(+2.23%)
May 10, 2021	135.90	141.14	133.48	139.43	35,702	+5.14(+3.83%)
May 07, 2021	132.18	135.11	131.94	134.29	29,224	+0.75(+0.56%)
May 06, 2021	133.00	135.53	130.85	133.54	22,089	+0.52(+0.39%)
May 05, 2021	128.54	134.90	127.70	133.02	28,055	+3.81(+2.95%)
May 04, 2021	129.38	130.40	123.17	129.21	15,874	-1.04(-0.80%)
May 03, 2021	131.76	132.84	129.70	130.25	30,815	-0.49(-0.37%)
Apr 30, 2021	130.42	133.20	130.42	130.74	22,300	+0.14(+0.11%)
Apr 29, 2021	133.42	133.42	130.37	130.60	17,422	-1.40(-1.06%)
Apr 28, 2021	130.77	134.04	130.75	132.00	17,675	+1.00(+0.76%)
Apr 27, 2021	131.98	132.09	130.27	131.00	17,377	-0.26(-0.20%)
Apr 26, 2021	129.05	131.91	129.05	131.26	10,790	+1.93(+1.49%)
Apr 23, 2021	126.21	132.32	124.45	129.33	20,500	+2.19(+1.72%)
Apr 22, 2021	130.73	131.68	126.75	127.14	23,773	-2.73(-2.10%)
Apr 21, 2021	127.24	130.80	127.24	129.87	8,059	+1.31(+1.02%)
Apr 20, 2021	127.75	129.78	123.53	128.56	23,834	+0.80(+0.63%)
Apr 19, 2021	132.60	133.70	126.89	127.76	30,531	-4.06(-3.08%)
Apr 16, 2021	134.31	135.69	131.71	131.82	13,600	-2.44(-1.82%)
Apr 15, 2021	133.21	136.09	129.93	134.26	120,567	+1.05(+0.79%)
Apr 14, 2021	134.24	136.40	133.21	133.21	16,870	+1.20(+0.91%)
Apr 13, 2021	129.77	133.48	129.71	132.01	16,633	+1.38(+1.06%)
Apr 12, 2021	130.14	133.52	127.96	130.63	11,204	+0.02(+0.02%)
Apr 09, 2021	128.53	131.00	128.30	130.61	15,700	+0.30(+0.23%)
Apr 08, 2021	127.62	131.73	125.53	130.31	20,079	+2.91(+2.28%)
Apr 07, 2021	135.17	135.39	126.71	127.40	28,672	-6.10(-4.57%)
Apr 06, 2021	133.90	135.49	132.76	133.50	26,466	+2.95(+2.26%)
Apr 05, 2021	133.13	133.68	129.21	130.55	12,728	+0.33(+0.25%)
Apr 01, 2021	129.51	132.80	129.51	130.22	17,800	+0.46(+0.35%)
Mar 31, 2021	125.34	133.77	125.34	129.76	39,932	+2.53(+1.99%)
Mar 30, 2021	123.70	127.78	121.57	127.23	16,666	+4.36(+3.55%)
Mar 29, 2021	125.20	127.96	122.87	122.87	21,216	-3.93(-3.10%)
Mar 26, 2021	133.72	133.72	124.56	126.80	27,500	-4.59(-3.49%)
Mar 25, 2021	124.34	138.00	122.74	131.39	32,482	+5.74(+4.57%)
Mar 24, 2021	126.81	131.31	120.55	125.65	29,544	+1.10(+0.88%)
Mar 23, 2021	129.55	131.29	124.55	124.55	19,751	-7.48(-5.67%)
Mar 22, 2021	135.22	135.47	130.41	132.03	31,726	-2.02(-1.51%)
Mar 19, 2021	137.33	137.33	132.57	134.05	107,700	-3.04(-2.22%)
Mar 18, 2021	141.58	142.90	135.27	137.09	23,162	-4.13(-2.92%)
Mar 17, 2021	141.01	143.06	138.55	141.22	25,854	-1.88(-1.31%)
Mar 16, 2021	141.98	144.50	138.91	143.10	26,593	+1.50(+1.06%)
Mar 15, 2021	146.10	146.10	139.83	141.60	43,659	-5.16(-3.52%)
Mar 12, 2021	150.35	151.94	146.38	146.76	25,000	-1.94(-1.30%)
Mar 11, 2021	149.54	150.00	146.88	148.70	28,532	+0.44(+0.30%)
Mar 10, 2021	144.93	151.54	144.32	148.26	20,841	+3.95(+2.74%)
Mar 09, 2021	150.24	150.24	141.31	144.31	53,529	-5.90(-3.93%)
Mar 08, 2021	144.53	152.03	143.23	150.21	41,884	+6.28(+4.36%)
Mar 05, 2021	137.59	145.20	136.43	143.93	30,400	+6.34(+4.61%)
Mar 04, 2021	136.96	137.59	132.53	137.59	49,619	-0.31(-0.22%)
Mar 03, 2021	135.59	142.71	130.61	137.90	31,121	+3.43(+2.55%)
Mar 02, 2021	136.75	137.66	133.65	134.47	23,173	-3.05(-2.22%)

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.