Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	397.35	402.04	395.04	395.16	175,479	-0.53(-0.13%)
May 27, 2021	393.01	396.21	391.27	395.69	358,717	+2.34(+0.59%)
May 26, 2021	395.68	399.45	389.21	393.35	188,455	-5.15(-1.29%)
May 25, 2021	398.45	401.32	395.51	398.50	159,551	+2.08(+0.53%)
May 24, 2021	394.63	399.44	394.38	396.41	158,960	+1.92(+0.49%)
May 21, 2021	394.07	398.23	392.72	394.50	197,633	+3.45(+0.88%)
May 20, 2021	382.78	393.25	382.78	391.05	158,243	+7.38(+1.92%)
May 19, 2021	384.38	384.90	380.68	383.67	119,236	-2.97(-0.77%)
May 18, 2021	386.14	391.43	382.78	386.64	194,330	+0.27(+0.07%)
May 17, 2021	385.06	388.92	382.28	386.36	307,967	+0.24(+0.06%)
May 14, 2021	386.07	389.38	383.60	386.13	157,839	+0.87(+0.23%)
May 13, 2021	379.60	387.37	378.20	385.25	262,128	+6.38(+1.68%)
May 12, 2021	390.01	392.36	377.72	378.88	418,674	-14.49(-3.68%)
May 11, 2021	397.15	399.94	391.98	393.37	225,855	-6.79(-1.70%)
May 10, 2021	405.38	405.94	399.79	400.16	156,235	-4.82(-1.19%)
May 07, 2021	401.43	410.41	401.43	404.98	167,745	+4.92(+1.23%)
May 06, 2021	403.70	403.70	392.11	400.06	294,224	-2.75(-0.68%)
May 05, 2021	404.95	408.88	400.27	402.81	264,507	-2.30(-0.57%)
May 04, 2021	409.05	410.52	401.81	405.11	223,297	-4.42(-1.08%)
May 03, 2021	417.21	417.21	407.32	409.52	259,131	-5.20(-1.25%)
Apr 30, 2021	412.64	416.04	404.85	414.73	297,459	+5.18(+1.27%)
Apr 29, 2021	427.24	429.03	407.16	409.54	473,935	-26.16(-6.00%)
Apr 28, 2021	430.65	441.13	429.23	435.70	226,884	+4.95(+1.15%)
Apr 27, 2021	430.55	433.43	426.61	430.76	139,420	-1.18(-0.27%)
Apr 26, 2021	436.43	439.57	431.78	431.93	129,900	-3.63(-0.83%)
Apr 23, 2021	431.52	436.99	429.03	435.57	146,896	+4.28(+0.99%)
Apr 22, 2021	429.37	434.76	429.37	431.29	136,903	+1.05(+0.24%)
Apr 21, 2021	425.31	432.01	425.31	430.24	110,387	+6.30(+1.49%)
Apr 20, 2021	423.72	426.00	420.28	423.93	115,445	+0.07(+0.02%)
Apr 19, 2021	422.33	424.45	419.64	423.87	161,865	-0.76(-0.18%)
Apr 16, 2021	425.53	425.93	419.56	424.62	235,522	+1.30(+0.31%)
Apr 15, 2021	420.30	427.20	420.30	423.32	193,172	+4.25(+1.01%)
Apr 14, 2021	421.99	424.07	418.30	419.07	134,806	-2.34(-0.55%)
Apr 13, 2021	416.98	422.74	416.81	421.41	133,284	+2.94(+0.70%)
Apr 12, 2021	417.71	420.62	416.12	418.47	126,862	-0.78(-0.19%)
Apr 09, 2021	413.51	419.78	410.48	419.25	113,482	+6.81(+1.65%)
Apr 08, 2021	413.22	417.39	412.12	412.44	116,842	+0.53(+0.13%)
Apr 07, 2021	415.30	416.47	409.72	411.91	99,950	-3.69(-0.89%)
Apr 06, 2021	414.74	418.72	411.02	415.60	270,861	+0.86(+0.21%)
Apr 05, 2021	407.91	416.90	407.91	414.74	224,908	+8.19(+2.01%)
Apr 01, 2021	407.97	409.66	403.67	406.55	125,707	-1.29(-0.32%)
Mar 31, 2021	407.88	412.61	407.61	407.83	202,147	+0.66(+0.16%)
Mar 30, 2021	404.76	409.22	403.80	407.18	275,895	-0.91(-0.22%)
Mar 29, 2021	405.78	409.86	400.59	408.09	127,396	+2.65(+0.65%)
Mar 26, 2021	402.48	405.54	392.91	405.44	149,239	+2.69(+0.67%)
Mar 25, 2021	394.59	403.97	390.24	402.75	339,504	+6.50(+1.64%)
Mar 24, 2021	391.63	401.28	391.63	396.25	222,536	+4.30(+1.10%)
Mar 23, 2021	394.84	397.46	389.67	391.95	222,839	-3.32(-0.84%)
Mar 22, 2021	392.19	399.71	390.57	395.27	178,699	+1.55(+0.39%)
Mar 19, 2021	397.76	401.31	393.11	393.72	333,419	-5.73(-1.44%)
Mar 18, 2021	406.40	406.40	396.96	399.45	215,419	-9.36(-2.29%)
Mar 17, 2021	412.11	412.83	406.52	408.82	188,024	-3.29(-0.80%)
Mar 16, 2021	418.89	421.16	408.77	412.11	224,008	-9.45(-2.24%)
Mar 15, 2021	414.72	426.99	412.11	421.56	314,674	+5.83(+1.40%)
Mar 12, 2021	408.33	417.49	403.76	415.73	237,050	+8.63(+2.12%)
Mar 11, 2021	410.91	411.93	406.97	407.10	241,162	-3.84(-0.93%)
Mar 10, 2021	401.74	412.29	401.74	410.94	275,219	+11.65(+2.92%)
Mar 09, 2021	395.93	403.01	395.93	399.29	218,275	+6.28(+1.60%)
Mar 08, 2021	394.99	399.05	389.90	393.00	370,604	-1.32(-0.34%)
Mar 05, 2021	385.65	397.16	380.60	394.33	210,360	+10.53(+2.74%)
Mar 04, 2021	396.36	399.37	382.56	383.79	205,213	-10.91(-2.76%)
Mar 03, 2021	394.56	396.65	391.27	394.70	180,465	-1.33(-0.34%)
Mar 02, 2021	395.57	398.88	389.63	396.03	182,178	+0.10(+0.02%)

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.