Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	142.17	143.79	141.76	142.11	74,637	-1.59(-1.10%)
Apr 29, 2021	146.02	146.02	142.39	143.70	187,867	-0.80(-0.56%)
Apr 28, 2021	143.88	145.10	143.30	144.50	32,867	+0.46(+0.32%)
Apr 27, 2021	144.50	145.10	143.39	144.05	79,271	+0.30(+0.21%)
Apr 26, 2021	142.06	144.23	142.06	143.75	102,498	+2.18(+1.54%)
Apr 23, 2021	139.41	142.04	139.39	141.57	83,734	+2.81(+2.02%)
Apr 22, 2021	139.32	141.39	138.13	138.76	76,098	-0.12(-0.08%)
Apr 21, 2021	134.75	138.95	134.20	138.88	96,357	+4.07(+3.02%)
Apr 20, 2021	137.72	138.32	133.38	134.81	165,416	-3.63(-2.62%)
Apr 19, 2021	140.07	140.71	137.39	138.44	81,397	-2.49(-1.76%)
Apr 16, 2021	141.70	141.70	139.31	140.92	79,496	-0.30(-0.21%)
Apr 15, 2021	143.16	143.16	139.95	141.22	165,559	-0.47(-0.33%)
Apr 14, 2021	140.75	143.33	140.75	141.69	105,827	+1.09(+0.78%)
Apr 13, 2021	141.12	141.66	138.89	140.59	115,856	-0.24(-0.17%)
Apr 12, 2021	142.29	142.49	140.00	140.84	101,865	-1.76(-1.23%)
Apr 09, 2021	142.57	143.09	141.75	142.60	43,417	-0.18(-0.13%)
Apr 08, 2021	141.93	143.04	140.90	142.78	66,119	+1.58(+1.12%)
Apr 07, 2021	144.54	144.54	140.84	141.20	178,147	-3.29(-2.28%)
Apr 06, 2021	145.13	145.77	144.20	144.49	83,305	-0.32(-0.22%)
Apr 05, 2021	146.29	146.29	143.73	144.81	140,710	+0.66(+0.46%)
Apr 01, 2021	143.42	144.42	142.94	144.15	153,616	+2.00(+1.41%)
Mar 31, 2021	140.04	143.04	140.04	142.15	77,544	+2.97(+2.13%)
Mar 30, 2021	136.25	139.65	135.66	139.18	102,454	+2.84(+2.09%)
Mar 29, 2021	139.74	141.05	136.34	136.34	149,050	-4.43(-3.15%)
Mar 26, 2021	141.53	142.27	137.69	140.77	94,692	+1.27(+0.91%)
Mar 25, 2021	133.42	140.12	133.06	139.50	186,434	+3.85(+2.84%)
Mar 24, 2021	142.22	143.19	135.42	135.65	226,702	-5.45(-3.86%)
Mar 23, 2021	147.06	147.06	140.47	141.10	160,105	-6.65(-4.50%)
Mar 22, 2021	150.29	150.75	147.37	147.75	160,254	-1.71(-1.14%)
Mar 19, 2021	147.55	150.28	145.60	149.46	99,251	+2.01(+1.36%)
Mar 18, 2021	150.26	152.60	146.74	147.45	121,709	-4.41(-2.90%)
Mar 17, 2021	149.48	152.21	147.91	151.85	49,170	+1.70(+1.13%)
Mar 16, 2021	152.94	152.94	148.67	150.15	111,160	-2.92(-1.91%)
Mar 15, 2021	153.89	154.17	151.79	153.07	273,204	-0.09(-0.06%)
Mar 12, 2021	151.98	153.29	150.56	153.16	104,736	+1.03(+0.68%)
Mar 11, 2021	150.24	152.21	149.34	152.12	260,539	+3.45(+2.32%)
Mar 10, 2021	148.38	150.55	146.29	148.67	274,654	+3.08(+2.12%)
Mar 09, 2021	142.85	146.60	142.53	145.59	185,603	+5.47(+3.90%)
Mar 08, 2021	139.88	142.26	138.18	140.12	234,575	+1.86(+1.35%)
Mar 05, 2021	137.70	138.42	130.04	138.26	176,354	+2.18(+1.60%)
Mar 04, 2021	140.79	142.13	132.91	136.07	193,870	-5.43(-3.84%)
Mar 03, 2021	143.44	144.93	140.85	141.50	135,268	-1.82(-1.27%)
Mar 02, 2021	145.90	146.15	143.20	143.32	234,300	-2.04(-1.40%)
Mar 01, 2021	142.85	145.46	142.19	145.36	137,665	+6.60(+4.76%)
Feb 26, 2021	140.63	141.50	136.47	138.76	74,826	-1.11(-0.79%)
Feb 25, 2021	146.52	146.65	139.66	139.87	155,839	-4.95(-3.42%)
Feb 24, 2021	140.61	144.97	140.61	144.82	98,163	+4.21(+3.00%)
Feb 23, 2021	140.98	141.15	135.06	140.61	216,583	-3.54(-2.45%)
Feb 22, 2021	145.02	146.57	143.75	144.14	97,035	-1.55(-1.06%)
Feb 19, 2021	143.39	146.86	143.39	145.69	115,603	+3.85(+2.71%)
Feb 18, 2021	143.50	144.26	141.02	141.84	120,681	-3.85(-2.64%)
Feb 17, 2021	146.07	146.10	142.62	145.69	256,139	-1.04(-0.71%)
Feb 16, 2021	148.89	149.24	145.37	146.73	132,585	+0.12(+0.08%)
Feb 12, 2021	144.94	147.42	144.20	146.62	324,972	+0.98(+0.67%)
Feb 11, 2021	147.04	147.98	143.24	145.64	163,330	-0.61(-0.42%)
Feb 10, 2021	149.56	149.56	144.16	146.25	301,514	-2.04(-1.38%)
Feb 09, 2021	147.28	149.32	146.58	148.29	205,088	+1.34(+0.91%)
Feb 08, 2021	143.85	146.96	143.33	146.94	237,856	+5.77(+4.09%)
Feb 05, 2021	140.55	141.23	138.72	141.18	99,354	+2.82(+2.04%)
Feb 04, 2021	137.05	138.68	136.52	138.35	97,628	+2.87(+2.12%)
Feb 03, 2021	134.83	135.91	133.56	135.49	61,439	+1.88(+1.41%)
Feb 02, 2021	134.61	134.61	130.83	133.60	89,254	+0.04(+0.03%)

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.