Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	220.42	224.87	220.42	224.87	125	-0.40(-0.18%)
May 27, 2021	220.87	225.37	215.01	225.27	254	+9.40(+4.35%)
May 26, 2021	225.45	225.45	215.87	215.87	169	-9.46(-4.20%)
May 25, 2021	222.45	225.55	216.33	225.33	475	+10.24(+4.76%)
May 24, 2021	220.72	225.12	215.01	215.09	2,841	+0.08(+0.04%)
May 21, 2021	228.22	228.30	208.80	215.01	1,775	+5.93(+2.84%)
May 20, 2021	206.65	226.10	206.65	209.08	507	+0.08(+0.04%)
May 19, 2021	217.80	217.80	208.63	209.00	444	-11.72(-5.31%)
May 18, 2021	211.40	220.72	210.18	220.72	173	+4.90(+2.27%)
May 17, 2021	213.85	215.82	213.85	215.82	286	-1.18(-0.54%)
May 14, 2021	217.22	217.22	207.23	217.00	2,506	+3.58(+1.68%)
May 13, 2021	206.60	213.50	204.70	213.42	778	+6.84(+3.31%)
May 12, 2021	209.35	214.42	204.13	206.58	264	-4.34(-2.06%)
May 11, 2021	198.58	217.92	197.35	210.92	151	+1.02(+0.49%)
May 10, 2021	211.82	212.35	209.90	209.90	1,292	+3.19(+1.54%)
May 07, 2021	215.13	215.13	205.97	206.71	102	-8.11(-3.78%)
May 06, 2021	205.15	214.82	204.53	214.82	259	+1.81(+0.85%)
May 05, 2021	213.80	213.80	204.21	213.01	461	-4.41(-2.03%)
May 04, 2021	212.43	217.50	198.88	217.42	507	+8.60(+4.12%)
May 03, 2021	208.02	208.82	206.33	208.82	203	+2.40(+1.16%)
Apr 30, 2021	209.00	212.82	204.00	206.42	500	-4.71(-2.23%)
Apr 29, 2021	210.37	211.13	209.08	211.13	282	+4.22(+2.04%)
Apr 28, 2021	206.85	208.55	206.85	206.91	1,879	+0.08(+0.04%)
Apr 27, 2021	207.80	207.92	206.08	206.83	191	-1.17(-0.56%)
Apr 26, 2021	208.07	208.15	205.58	208.00	230	-2.42(-1.15%)
Apr 23, 2021	209.67	210.42	208.08	210.42	100	-1.00(-0.47%)
Apr 22, 2021	206.41	212.42	206.41	211.42	140	+1.78(+0.85%)
Apr 21, 2021	208.02	209.64	207.00	209.64	369	+2.17(+1.05%)
Apr 20, 2021	208.00	208.00	205.20	207.47	188	-0.40(-0.19%)
Apr 19, 2021	207.07	207.95	206.03	207.87	172	+1.85(+0.90%)
Apr 16, 2021	204.10	206.22	204.10	206.02	400	+0.60(+0.29%)
Apr 15, 2021	209.20	209.20	202.58	205.42	93	+1.50(+0.74%)
Apr 14, 2021	202.00	208.85	202.00	203.92	203	+4.34(+2.17%)
Apr 13, 2021	201.72	205.82	195.80	199.58	291	-1.84(-0.91%)
Apr 12, 2021	205.17	205.17	195.20	201.42	429	-0.35(-0.17%)
Apr 09, 2021	201.42	205.72	195.83	201.77	1,400	+0.95(+0.47%)
Apr 08, 2021	199.67	200.90	198.93	200.82	3,970	+2.62(+1.32%)
Apr 07, 2021	202.77	202.77	192.93	198.20	220	+0.88(+0.45%)
Apr 06, 2021	195.26	197.32	195.26	197.32	322	+2.30(+1.18%)
Apr 05, 2021	195.10	195.10	185.40	195.02	211	+6.44(+3.41%)
Apr 01, 2021	191.27	195.02	188.50	188.58	900	-1.09(-0.57%)
Mar 31, 2021	192.87	192.87	183.48	189.67	305	-0.25(-0.13%)
Mar 30, 2021	188.13	189.92	187.87	189.92	1,596	-0.25(-0.13%)
Mar 29, 2021	187.45	190.17	185.58	190.17	175	+2.92(+1.56%)
Mar 26, 2021	185.60	187.37	183.33	187.25	500	-2.42(-1.28%)
Mar 25, 2021	192.52	192.52	184.33	189.67	465	+2.54(+1.36%)
Mar 24, 2021	182.70	187.94	182.70	187.13	432	-1.84(-0.97%)
Mar 23, 2021	188.47	188.97	187.08	188.97	196	-4.20(-2.17%)
Mar 22, 2021	190.42	194.27	184.78	193.17	97	+3.09(+1.63%)
Mar 19, 2021	193.92	193.92	189.83	190.08	300	-5.34(-2.73%)
Mar 18, 2021	197.07	197.07	190.00	195.42	890	-0.75(-0.38%)
Mar 17, 2021	193.00	198.77	191.76	196.17	315	+2.85(+1.47%)
Mar 16, 2021	193.32	193.32	191.35	193.32	525	+0.90(+0.47%)
Mar 15, 2021	191.78	192.92	190.89	192.42	484	+1.79(+0.94%)
Mar 12, 2021	192.42	192.91	190.55	190.63	100	-2.54(-1.31%)
Mar 11, 2021	192.17	193.25	191.08	193.17	162	+0.25(+0.13%)
Mar 10, 2021	186.40	196.15	186.40	192.92	2,205	+5.30(+2.82%)
Mar 09, 2021	188.60	188.60	185.78	187.62	113	-1.80(-0.95%)
Mar 08, 2021	187.00	191.85	182.38	189.42	485	-4.65(-2.40%)
Mar 05, 2021	188.65	194.07	187.49	194.07	2,400	+3.40(+1.78%)
Mar 04, 2021	191.55	192.13	188.08	190.67	651	+2.69(+1.43%)
Mar 03, 2021	187.98	189.95	187.90	187.98	924	-1.38(-0.73%)
Mar 02, 2021	191.55	191.55	189.35	189.36	58,941	-2.77(-1.44%)

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.