Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	248.10	248.28	243.91	246.71	658,541	-0.44(-0.18%)
May 27, 2021	245.57	247.77	243.86	247.15	1,948,322	+4.34(+1.79%)
May 26, 2021	242.09	244.38	239.54	242.81	689,998	+2.12(+0.88%)
May 25, 2021	243.24	245.89	240.68	240.69	889,454	-1.15(-0.48%)
May 24, 2021	242.88	243.52	240.70	241.84	465,338	+0.42(+0.17%)
May 21, 2021	240.57	243.91	240.57	241.42	753,458	+1.45(+0.61%)
May 20, 2021	239.86	242.34	238.05	239.97	503,140	+0.46(+0.19%)
May 19, 2021	235.69	239.65	234.81	239.51	641,412	-0.49(-0.21%)
May 18, 2021	244.41	245.95	239.74	240.00	786,558	-4.15(-1.70%)
May 17, 2021	243.78	245.56	241.23	244.15	539,768	-1.13(-0.46%)
May 14, 2021	242.07	247.07	240.20	245.28	536,694	+4.20(+1.74%)
May 13, 2021	236.99	243.12	236.99	241.09	699,815	+2.92(+1.23%)
May 12, 2021	245.90	248.24	236.99	238.16	821,004	-6.94(-2.83%)
May 11, 2021	248.04	248.47	242.13	245.10	673,950	-5.65(-2.25%)
May 10, 2021	253.01	255.68	250.72	250.75	432,370	-1.47(-0.58%)
May 07, 2021	246.60	252.95	245.78	252.22	522,306	+3.02(+1.21%)
May 06, 2021	247.03	249.34	244.37	249.21	520,955	+2.22(+0.90%)
May 05, 2021	245.88	248.54	243.15	246.98	499,097	+3.52(+1.44%)
May 04, 2021	242.05	244.27	238.31	243.47	788,047	-0.30(-0.12%)
May 03, 2021	246.97	247.45	242.90	243.77	791,263	-0.52(-0.21%)
Apr 30, 2021	245.52	246.54	242.28	244.29	865,144	-2.31(-0.94%)
Apr 29, 2021	245.80	247.54	243.47	246.60	646,431	+3.99(+1.64%)
Apr 28, 2021	242.41	243.65	240.85	242.61	529,437	+0.09(+0.04%)
Apr 27, 2021	237.28	245.46	237.28	242.52	818,667	+8.54(+3.65%)
Apr 26, 2021	236.00	237.54	233.67	233.98	637,396	-1.55(-0.66%)
Apr 23, 2021	230.53	236.35	229.40	235.53	532,054	+5.90(+2.57%)
Apr 22, 2021	234.02	234.02	228.96	229.64	506,728	-4.19(-1.79%)
Apr 21, 2021	227.79	234.08	227.30	233.82	466,450	+4.68(+2.04%)
Apr 20, 2021	231.64	232.24	227.23	229.14	692,177	-4.09(-1.76%)
Apr 19, 2021	235.12	236.04	232.59	233.24	446,829	-1.95(-0.83%)
Apr 16, 2021	235.38	235.61	232.81	235.19	578,807	+1.18(+0.51%)
Apr 15, 2021	234.50	235.66	231.40	234.00	593,277	+0.56(+0.24%)
Apr 14, 2021	229.65	235.05	228.60	233.44	660,288	+3.44(+1.50%)
Apr 13, 2021	231.09	231.67	227.83	230.00	663,143	-2.25(-0.97%)
Apr 12, 2021	228.55	232.94	227.71	232.25	611,939	+4.61(+2.03%)
Apr 09, 2021	226.25	228.01	224.91	227.64	459,598	+3.53(+1.57%)
Apr 08, 2021	224.69	225.19	221.90	224.11	349,639	-0.97(-0.43%)
Apr 07, 2021	224.16	225.86	222.31	225.09	395,227	+1.57(+0.70%)
Apr 06, 2021	225.28	226.56	222.86	223.52	433,463	-1.75(-0.78%)
Apr 05, 2021	225.43	227.39	223.08	225.27	583,428	+2.71(+1.22%)
Apr 01, 2021	221.27	222.69	219.98	222.56	523,169	+2.80(+1.27%)
Mar 31, 2021	219.83	222.32	219.04	219.76	663,782	-0.33(-0.15%)
Mar 30, 2021	217.86	221.09	217.81	220.09	380,880	+3.33(+1.54%)
Mar 29, 2021	217.30	219.03	213.76	216.76	607,246	-3.12(-1.42%)
Mar 26, 2021	216.98	219.96	214.17	219.88	755,031	+4.62(+2.15%)
Mar 25, 2021	210.38	215.93	207.21	215.26	718,121	+4.94(+2.35%)
Mar 24, 2021	211.39	215.91	210.32	210.32	660,836	+0.85(+0.41%)
Mar 23, 2021	215.35	216.65	208.76	209.47	812,468	-7.19(-3.32%)
Mar 22, 2021	215.95	217.52	213.49	216.66	971,053	+0.71(+0.33%)
Mar 19, 2021	212.88	217.76	209.78	215.96	3,476,761	+1.45(+0.67%)
Mar 18, 2021	214.61	223.53	213.35	214.51	1,717,679	+1.33(+0.63%)
Mar 17, 2021	209.65	213.21	208.27	213.18	993,572	+4.13(+1.98%)
Mar 16, 2021	213.92	215.19	208.36	209.04	970,790	-6.63(-3.07%)
Mar 15, 2021	213.78	215.72	209.72	215.67	1,029,019	+2.50(+1.17%)
Mar 12, 2021	216.66	216.89	212.28	213.18	738,847	-0.99(-0.46%)
Mar 11, 2021	212.66	216.82	210.11	214.17	1,051,034	+0.84(+0.39%)
Mar 10, 2021	212.29	216.01	212.21	213.33	1,233,910	+2.03(+0.96%)
Mar 09, 2021	211.45	214.64	209.22	211.29	905,532	-0.54(-0.25%)
Mar 08, 2021	212.71	217.44	211.28	211.83	903,829	+1.67(+0.80%)
Mar 05, 2021	209.18	211.11	202.22	210.16	1,013,971	+4.78(+2.33%)
Mar 04, 2021	209.79	212.02	201.73	205.38	998,693	-6.10(-2.88%)
Mar 03, 2021	214.37	215.79	211.18	211.47	945,603	-1.99(-0.93%)
Mar 02, 2021	215.80	216.56	213.46	213.46	797,167	-3.11(-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.