Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	214.57	218.80	214.50	216.14	3,567,196	+2.39(+1.12%)
May 27, 2021	217.02	217.53	213.09	213.75	4,074,475	-2.94(-1.36%)
May 26, 2021	219.68	220.26	216.50	216.69	4,196,620	-3.13(-1.43%)
May 25, 2021	224.06	225.05	219.63	219.83	3,534,144	-5.22(-2.32%)
May 24, 2021	227.60	230.26	224.89	225.05	2,809,463	-2.96(-1.30%)
May 21, 2021	230.47	230.78	227.77	228.01	2,397,601	-0.83(-0.36%)
May 20, 2021	225.29	231.08	225.19	228.85	2,451,989	+2.93(+1.30%)
May 19, 2021	225.63	226.27	224.14	225.91	2,920,093	-1.96(-0.86%)
May 18, 2021	228.99	229.91	227.39	227.88	1,903,881	-1.38(-0.60%)
May 17, 2021	229.18	231.33	227.68	229.26	2,116,041	+0.91(+0.40%)
May 14, 2021	229.72	231.27	228.14	228.35	2,517,495	+0.97(+0.43%)
May 13, 2021	225.66	229.20	225.32	227.38	3,630,929	+1.12(+0.49%)
May 12, 2021	226.78	228.87	225.22	226.26	2,696,217	-1.33(-0.58%)
May 11, 2021	228.59	230.89	226.97	227.59	2,557,709	-0.29(-0.13%)
May 10, 2021	230.92	233.46	227.37	227.87	4,521,999	-1.43(-0.63%)
May 07, 2021	227.12	230.68	227.12	229.31	2,785,939	+2.62(+1.16%)
May 06, 2021	224.86	226.85	222.77	226.68	3,093,933	+1.76(+0.78%)
May 05, 2021	222.16	225.49	221.82	224.92	3,065,442	+1.80(+0.80%)
May 04, 2021	223.05	223.33	219.08	223.13	3,942,209	+1.79(+0.81%)
May 03, 2021	217.09	222.82	216.99	221.34	3,976,964	+5.18(+2.40%)
Apr 30, 2021	211.32	217.09	211.26	216.16	3,792,283	+4.45(+2.10%)
Apr 29, 2021	212.04	212.88	208.40	211.72	4,493,600	-1.80(-0.84%)
Apr 28, 2021	217.86	220.07	210.86	213.52	8,370,231	-16.62(-7.22%)
Apr 27, 2021	230.19	231.40	228.90	230.14	2,421,521	-0.35(-0.15%)
Apr 26, 2021	231.51	231.60	229.49	230.49	1,976,379	-1.36(-0.59%)
Apr 23, 2021	230.00	232.85	228.82	231.85	2,690,671	+1.79(+0.78%)
Apr 22, 2021	232.31	233.16	228.81	230.07	3,734,732	-3.37(-1.44%)
Apr 21, 2021	234.90	235.43	232.50	233.43	2,409,334	-0.32(-0.14%)
Apr 20, 2021	229.88	234.86	229.88	233.75	1,750,837	+2.86(+1.24%)
Apr 19, 2021	228.08	231.02	227.89	230.90	2,599,831	+0.23(+0.10%)
Apr 16, 2021	231.32	233.47	229.72	230.66	3,069,368	+0.52(+0.23%)
Apr 15, 2021	226.50	231.82	225.96	230.14	2,623,304	+4.97(+2.21%)
Apr 14, 2021	225.49	226.86	224.61	225.17	1,944,223	-0.30(-0.13%)
Apr 13, 2021	224.74	225.83	222.89	225.47	1,957,925	+0.91(+0.41%)
Apr 12, 2021	224.18	225.51	223.52	224.55	1,908,953	-0.01(-0.00%)
Apr 09, 2021	223.44	224.70	221.73	224.56	1,517,445	+1.87(+0.84%)
Apr 08, 2021	224.70	225.04	221.88	222.70	1,811,008	-1.12(-0.50%)
Apr 07, 2021	223.86	225.71	222.90	223.81	1,755,472	-0.88(-0.39%)
Apr 06, 2021	227.08	227.80	223.92	224.70	2,261,600	-2.63(-1.16%)
Apr 05, 2021	224.66	227.88	224.66	227.33	2,472,788	+2.57(+1.14%)
Apr 01, 2021	225.27	225.51	222.27	224.76	2,413,301	+0.32(+0.14%)
Mar 31, 2021	224.82	225.47	223.13	224.44	3,959,798	-0.85(-0.38%)
Mar 30, 2021	228.38	229.13	224.46	225.28	2,193,916	-4.70(-2.04%)
Mar 29, 2021	226.89	231.46	226.82	229.99	2,758,336	+1.90(+0.83%)
Mar 26, 2021	221.88	228.47	221.49	228.09	2,925,472	+5.96(+2.68%)
Mar 25, 2021	222.84	223.29	220.98	222.13	3,001,620	+0.70(+0.32%)
Mar 24, 2021	221.00	223.16	219.94	221.42	2,480,539	+0.39(+0.18%)
Mar 23, 2021	225.50	225.51	220.91	221.04	2,887,647	-4.19(-1.86%)
Mar 22, 2021	218.62	225.30	218.62	225.23	2,283,192	+3.38(+1.52%)
Mar 19, 2021	221.67	223.16	217.96	221.85	13,957,105	+1.37(+0.62%)
Mar 18, 2021	216.94	222.93	216.94	220.48	3,395,796	+0.13(+0.06%)
Mar 17, 2021	216.77	221.81	215.79	220.34	3,609,074	+3.56(+1.64%)
Mar 16, 2021	214.79	218.31	213.44	216.78	3,753,920	+3.93(+1.85%)
Mar 15, 2021	207.47	213.03	207.29	212.85	3,227,144	+5.05(+2.43%)
Mar 12, 2021	207.69	208.16	206.29	207.79	1,942,924	-0.73(-0.35%)
Mar 11, 2021	208.06	211.04	206.37	208.53	2,487,686	+1.09(+0.53%)
Mar 10, 2021	208.25	210.62	206.59	207.43	2,560,651	+0.88(+0.42%)
Mar 09, 2021	207.47	210.28	206.37	206.56	3,388,792	+1.06(+0.52%)
Mar 08, 2021	205.74	209.45	204.49	205.49	3,437,792	+0.07(+0.04%)
Mar 05, 2021	200.66	205.80	199.76	205.42	3,349,399	+5.25(+2.62%)
Mar 04, 2021	205.50	205.55	198.68	200.17	3,963,735	-1.83(-0.91%)
Mar 03, 2021	201.62	203.58	199.63	202.00	2,894,121	-1.58(-0.78%)
Mar 02, 2021	204.76	205.57	203.21	203.58	2,668,977	-1.22(-0.59%)

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.