Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	229.50	231.74	229.38	229.58	116,617	+1.13(+0.49%)
May 27, 2021	229.21	229.21	228.34	228.45	111,512	-0.27(-0.12%)
May 26, 2021	229.52	229.52	227.43	228.72	96,088	-0.65(-0.28%)
May 25, 2021	230.51	230.54	229.15	229.37	267,418	-0.58(-0.25%)
May 24, 2021	230.61	231.20	229.84	229.95	135,506	+0.35(+0.15%)
May 21, 2021	230.40	231.98	229.47	229.60	94,999	-0.13(-0.06%)
May 20, 2021	227.19	230.49	226.96	229.73	141,949	+2.84(+1.25%)
May 19, 2021	225.87	226.91	224.34	226.89	305,673	-0.57(-0.25%)
May 18, 2021	227.13	228.94	226.52	227.46	170,684	+0.36(+0.16%)
May 17, 2021	227.50	228.07	226.81	227.10	113,110	-0.45(-0.20%)
May 14, 2021	226.83	228.01	226.46	227.55	100,287	+1.80(+0.80%)
May 13, 2021	224.26	226.55	224.26	225.75	122,188	+1.56(+0.70%)
May 12, 2021	225.52	226.42	223.89	224.19	150,813	-2.66(-1.17%)
May 11, 2021	226.42	228.14	225.83	226.85	167,768	-1.45(-0.64%)
May 10, 2021	230.40	230.40	228.31	228.31	151,531	-1.44(-0.62%)
May 07, 2021	228.82	231.08	228.81	229.74	155,278	+1.94(+0.85%)
May 06, 2021	227.24	227.92	224.93	227.80	158,722	-0.25(-0.11%)
May 05, 2021	228.81	229.26	227.68	228.05	214,808	-0.31(-0.13%)
May 04, 2021	228.90	228.90	226.93	228.35	360,353	-1.11(-0.48%)
May 03, 2021	228.96	229.97	228.62	229.46	179,286	+1.56(+0.68%)
Apr 30, 2021	227.82	229.04	227.43	227.90	311,816	-0.59(-0.26%)
Apr 29, 2021	230.13	230.13	227.36	228.50	228,472	-1.44(-0.63%)
Apr 28, 2021	229.90	230.51	229.31	229.94	260,482	-0.47(-0.20%)
Apr 27, 2021	231.33	231.33	230.08	230.41	144,858	-1.26(-0.54%)
Apr 26, 2021	231.51	232.03	230.45	231.67	289,048	+0.33(+0.14%)
Apr 23, 2021	229.68	231.94	229.60	231.34	188,887	+1.77(+0.77%)
Apr 22, 2021	230.47	231.51	228.90	229.57	369,712	-0.90(-0.39%)
Apr 21, 2021	227.72	230.56	227.72	230.47	280,732	+3.21(+1.41%)
Apr 20, 2021	225.97	227.71	225.78	227.25	413,816	+0.63(+0.28%)
Apr 19, 2021	226.92	227.21	225.88	226.62	221,620	-0.86(-0.38%)
Apr 16, 2021	227.29	227.65	226.10	227.48	204,985	+1.02(+0.45%)
Apr 15, 2021	223.48	226.78	223.48	226.46	655,436	+4.11(+1.85%)
Apr 14, 2021	222.18	223.71	222.15	222.34	209,263	+0.15(+0.07%)
Apr 13, 2021	220.42	222.35	220.27	222.19	193,765	+1.77(+0.80%)
Apr 12, 2021	220.57	220.99	219.55	220.42	124,920	-0.04(-0.02%)
Apr 09, 2021	218.97	220.76	218.88	220.46	129,827	+1.57(+0.72%)
Apr 08, 2021	218.97	219.71	218.54	218.89	138,940	+0.82(+0.38%)
Apr 07, 2021	219.21	219.47	217.61	218.07	153,572	-1.27(-0.58%)
Apr 06, 2021	220.11	221.15	218.96	219.34	149,309	-0.59(-0.27%)
Apr 05, 2021	219.95	220.49	219.27	219.93	257,435	+1.22(+0.56%)
Apr 01, 2021	219.85	219.95	218.20	218.72	217,843	-0.12(-0.05%)
Mar 31, 2021	218.01	219.81	217.41	218.83	208,630	+1.91(+0.88%)
Mar 30, 2021	217.81	217.92	216.51	216.92	168,640	-1.51(-0.69%)
Mar 29, 2021	218.06	219.24	216.82	218.43	286,500	+0.04(+0.02%)
Mar 26, 2021	215.94	218.50	214.96	218.39	188,260	+3.43(+1.60%)
Mar 25, 2021	214.05	215.51	211.62	214.96	203,854	+0.73(+0.34%)
Mar 24, 2021	216.12	216.62	214.12	214.23	190,027	-1.47(-0.68%)
Mar 23, 2021	218.60	218.61	215.01	215.70	214,110	-3.08(-1.41%)
Mar 22, 2021	216.81	219.19	216.40	218.78	183,983	+1.83(+0.84%)
Mar 19, 2021	216.19	217.88	214.83	216.95	294,667	+1.44(+0.67%)
Mar 18, 2021	216.10	218.16	215.29	215.51	146,349	-1.69(-0.78%)
Mar 17, 2021	216.71	217.98	215.47	217.20	232,659	-0.46(-0.21%)
Mar 16, 2021	218.98	219.00	216.82	217.66	201,420	-0.53(-0.24%)
Mar 15, 2021	216.80	218.44	216.42	218.19	256,435	+1.47(+0.68%)
Mar 12, 2021	215.92	216.91	214.84	216.72	546,880	+0.37(+0.17%)
Mar 11, 2021	215.16	217.01	214.90	216.35	227,134	+2.58(+1.21%)
Mar 10, 2021	215.16	215.99	213.60	213.77	264,888	+0.46(+0.21%)
Mar 09, 2021	212.75	216.35	212.75	213.31	191,677	+2.72(+1.29%)
Mar 08, 2021	212.69	214.39	210.59	210.59	184,657	-1.48(-0.70%)
Mar 05, 2021	209.54	212.72	206.32	212.07	285,442	+3.91(+1.88%)
Mar 04, 2021	211.78	212.56	206.29	208.16	637,630	-3.90(-1.84%)
Mar 03, 2021	215.98	215.98	212.06	212.06	204,395	-4.21(-1.95%)
Mar 02, 2021	217.86	218.05	216.13	216.27	237,788	-1.33(-0.61%)

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.