Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	216.52	216.52	212.22	214.97	228,322	-1.69(-0.78%)
May 27, 2021	208.80	216.71	207.85	216.66	643,681	+7.40(+3.54%)
May 26, 2021	209.73	210.65	205.26	209.26	493,977	-1.00(-0.48%)
May 25, 2021	212.36	213.79	206.54	210.26	585,015	+13.93(+7.09%)
May 24, 2021	195.69	197.66	194.02	196.33	283,261	+1.00(+0.51%)
May 21, 2021	193.81	196.23	193.09	195.33	381,949	+2.30(+1.19%)
May 20, 2021	192.57	194.32	191.90	193.03	225,345	+0.45(+0.24%)
May 19, 2021	192.82	193.03	190.85	192.57	126,068	-1.66(-0.85%)
May 18, 2021	196.64	197.73	194.08	194.23	136,921	-3.19(-1.62%)
May 17, 2021	199.34	200.32	195.44	197.42	116,203	-1.82(-0.91%)
May 14, 2021	199.59	200.82	198.12	199.24	138,567	+0.43(+0.21%)
May 13, 2021	194.15	200.22	194.15	198.82	222,344	+5.23(+2.70%)
May 12, 2021	201.32	201.32	193.42	193.59	150,669	-7.15(-3.56%)
May 11, 2021	199.23	202.01	198.89	200.74	179,028	-1.22(-0.60%)
May 10, 2021	202.92	204.87	201.44	201.96	111,591	-0.15(-0.07%)
May 07, 2021	199.95	203.90	199.95	202.11	130,115	+0.24(+0.12%)
May 06, 2021	202.76	203.74	201.18	201.87	269,033	+0.08(+0.04%)
May 05, 2021	204.75	204.91	200.83	201.79	194,495	-2.71(-1.33%)
May 04, 2021	202.01	205.19	201.35	204.50	161,793	+2.60(+1.29%)
May 03, 2021	205.88	206.50	201.45	201.89	223,938	-2.71(-1.32%)
Apr 30, 2021	206.97	206.97	203.47	204.60	216,055	-3.38(-1.62%)
Apr 29, 2021	206.44	216.18	206.01	207.98	288,355	+1.25(+0.60%)
Apr 28, 2021	207.02	208.08	206.00	206.73	91,469	-0.47(-0.23%)
Apr 27, 2021	207.11	208.00	205.56	207.21	142,678	+0.46(+0.22%)
Apr 26, 2021	208.06	210.93	206.60	206.75	329,572	-0.29(-0.14%)
Apr 23, 2021	205.39	208.08	204.32	207.04	224,528	+3.04(+1.49%)
Apr 22, 2021	202.26	206.28	201.98	204.00	179,064	+1.23(+0.61%)
Apr 21, 2021	200.53	204.01	199.73	202.78	175,170	+3.21(+1.61%)
Apr 20, 2021	199.48	201.34	198.16	199.56	148,535	+0.26(+0.13%)
Apr 19, 2021	199.24	200.45	198.41	199.30	156,373	-0.28(-0.14%)
Apr 16, 2021	199.27	200.31	198.30	199.58	131,534	+1.58(+0.80%)
Apr 15, 2021	197.14	198.68	195.01	198.00	133,263	+1.08(+0.55%)
Apr 14, 2021	194.69	197.40	194.69	196.92	127,741	+1.51(+0.77%)
Apr 13, 2021	196.93	197.26	194.66	195.41	116,655	-1.62(-0.82%)
Apr 12, 2021	196.60	197.97	196.39	197.03	96,843	+0.45(+0.23%)
Apr 09, 2021	194.78	197.47	193.69	196.58	110,559	+2.02(+1.04%)
Apr 08, 2021	195.48	197.33	192.17	194.56	180,783	-0.62(-0.32%)
Apr 07, 2021	197.23	197.23	193.33	195.18	156,409	-1.28(-0.65%)
Apr 06, 2021	196.05	197.91	193.78	196.46	206,914	+0.46(+0.23%)
Apr 05, 2021	196.52	198.21	195.43	196.00	145,336	+0.13(+0.07%)
Apr 01, 2021	193.12	197.06	191.69	195.87	167,801	+3.58(+1.86%)
Mar 31, 2021	196.30	197.97	191.91	192.28	268,275	-5.18(-2.62%)
Mar 30, 2021	196.99	197.46	194.69	197.46	182,124	+1.04(+0.53%)
Mar 29, 2021	196.16	200.94	195.59	196.43	286,176	-0.61(-0.31%)
Mar 26, 2021	195.65	197.39	192.55	197.04	229,177	+2.20(+1.13%)
Mar 25, 2021	194.53	195.55	190.97	194.84	163,664	+1.56(+0.81%)
Mar 24, 2021	193.20	195.78	192.62	193.28	233,149	+1.53(+0.80%)
Mar 23, 2021	193.79	194.48	190.67	191.75	208,444	-3.46(-1.77%)
Mar 22, 2021	195.25	196.59	191.34	195.22	266,439	-0.44(-0.22%)
Mar 19, 2021	198.04	198.76	194.67	195.65	586,686	-2.98(-1.50%)
Mar 18, 2021	199.14	201.23	197.35	198.63	166,239	-0.47(-0.24%)
Mar 17, 2021	198.12	202.02	196.29	199.11	194,085	-0.41(-0.20%)
Mar 16, 2021	200.34	200.34	196.08	199.51	255,313	-1.05(-0.53%)
Mar 15, 2021	195.67	201.51	193.87	200.57	237,926	+5.35(+2.74%)
Mar 12, 2021	194.46	196.45	193.03	195.22	202,312	+0.81(+0.42%)
Mar 11, 2021	194.74	196.18	193.58	194.40	153,500	-0.82(-0.42%)
Mar 10, 2021	191.97	195.60	190.68	195.23	220,150	+4.37(+2.29%)
Mar 09, 2021	191.04	191.92	189.63	190.85	404,049	+0.65(+0.34%)
Mar 08, 2021	190.15	193.86	188.72	190.20	229,654	+0.51(+0.27%)
Mar 05, 2021	186.39	190.16	184.30	189.69	205,516	+4.38(+2.37%)
Mar 04, 2021	187.94	189.74	183.63	185.31	344,523	-3.03(-1.61%)
Mar 03, 2021	186.56	191.28	185.68	188.34	239,329	+1.59(+0.85%)
Mar 02, 2021	187.65	189.14	184.15	186.75	232,734	-0.79(-0.42%)

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.