Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	736.85	742.39	735.62	737.80	18,538,100	+0.96(+0.13%)
Apr 29, 2021	729.14	739.13	729.14	736.84	14,471,805	+8.71(+1.20%)
Apr 28, 2021	728.72	731.74	726.06	728.13	13,266,311	-0.64(-0.09%)
Apr 27, 2021	733.28	733.28	725.69	728.77	17,364,354	-4.26(-0.58%)
Apr 26, 2021	734.77	734.77	728.81	733.03	16,945,300	-1.57(-0.21%)
Apr 23, 2021	747.79	747.79	733.22	734.60	31,043,700	-12.71(-1.70%)
Apr 22, 2021	748.44	751.50	745.78	747.31	16,592,336	+0.23(+0.03%)
Apr 21, 2021	749.40	752.93	745.36	747.08	13,308,680	-1.04(-0.14%)
Apr 20, 2021	739.38	748.24	737.37	748.12	17,003,416	+7.81(+1.05%)
Apr 19, 2021	744.65	744.65	737.63	740.31	12,951,451	-4.41(-0.59%)
Apr 16, 2021	737.08	747.18	737.08	744.72	20,107,200	+7.75(+1.05%)
Apr 15, 2021	728.54	740.16	728.54	736.97	26,473,564	+8.53(+1.17%)
Apr 14, 2021	729.32	731.15	726.05	728.44	10,585,829	-1.10(-0.15%)
Apr 13, 2021	730.96	730.96	723.70	729.54	10,692,795	-1.50(-0.21%)
Apr 12, 2021	727.69	732.61	727.45	731.04	10,832,602	+3.41(+0.47%)
Apr 09, 2021	724.59	727.63	721.61	727.63	10,490,400	+1.95(+0.27%)
Apr 08, 2021	721.46	726.02	720.76	725.68	11,088,254	+4.08(+0.57%)
Apr 07, 2021	724.12	727.23	720.31	721.60	13,238,305	-2.52(-0.35%)
Apr 06, 2021	723.96	728.60	722.04	724.12	14,092,502	+0.45(+0.06%)
Apr 05, 2021	715.97	726.11	715.97	723.67	12,314,750	+7.88(+1.10%)
Apr 01, 2021	715.79	715.79	715.79	715.79	14,027,304	-2.13(-0.30%)
Mar 31, 2021	724.29	729.57	717.83	717.92	16,325,485	-4.79(-0.66%)
Mar 30, 2021	719.67	724.32	717.77	722.71	13,737,608	+1.58(+0.22%)
Mar 29, 2021	717.29	724.55	717.19	721.13	14,397,496	+3.04(+0.42%)
Mar 26, 2021	706.42	718.25	702.40	718.09	16,414,200	+12.46(+1.77%)
Mar 25, 2021	703.52	706.39	701.21	705.63	16,105,505	+1.93(+0.27%)
Mar 24, 2021	700.97	710.52	700.97	703.70	15,594,436	+2.83(+0.40%)
Mar 23, 2021	695.96	705.77	694.40	700.87	18,943,486	+4.77(+0.69%)
Mar 22, 2021	688.94	696.59	688.39	696.10	18,486,372	+7.16(+1.04%)
Mar 19, 2021	696.19	697.46	687.97	688.94	31,456,200	-7.34(-1.05%)
Mar 18, 2021	700.12	700.12	688.16	696.28	17,105,972	-3.92(-0.56%)
Mar 17, 2021	702.80	705.62	698.85	700.20	13,469,278	-2.60(-0.37%)
Mar 16, 2021	702.95	708.36	700.70	702.80	14,598,867	-0.20(-0.03%)
Mar 15, 2021	700.77	704.98	697.53	703.00	18,524,928	+2.90(+0.41%)
Mar 12, 2021	703.62	706.43	699.38	700.10	13,888,400	+0.21(+0.03%)
Mar 11, 2021	698.84	704.39	697.94	699.89	15,019,499	+1.05(+0.15%)
Mar 10, 2021	691.97	702.52	686.27	698.84	21,729,680	+10.36(+1.50%)
Mar 09, 2021	693.85	701.23	688.39	688.48	30,212,814	-5.72(-0.82%)
Mar 08, 2021	692.71	702.56	688.25	694.20	19,632,002	-7.05(-1.01%)
Mar 05, 2021	687.98	702.89	687.27	701.25	26,817,900	+16.19(+2.36%)
Mar 04, 2021	691.90	697.72	682.89	685.06	24,850,366	-6.79(-0.98%)
Mar 03, 2021	692.44	697.82	688.80	691.85	19,372,032	-0.46(-0.07%)
Mar 02, 2021	696.20	699.63	692.18	692.31	15,328,968	-3.91(-0.56%)
Mar 01, 2021	688.59	700.60	688.59	696.22	21,307,768	+9.08(+1.32%)
Feb 26, 2021	698.54	698.79	686.97	687.14	20,996,600	-11.55(-1.65%)
Feb 25, 2021	704.34	706.90	696.10	698.69	19,889,372	-5.49(-0.78%)
Feb 24, 2021	705.99	709.21	702.05	704.18	24,390,372	-1.74(-0.25%)
Feb 23, 2021	700.74	709.74	698.96	705.92	21,772,996	+6.88(+0.98%)
Feb 22, 2021	696.53	702.30	694.58	699.04	23,091,052	+1.70(+0.24%)
Feb 19, 2021	705.82	706.71	696.93	697.34	24,326,400	-8.36(-1.18%)
Feb 18, 2021	703.71	707.16	700.25	705.70	17,298,650	+1.60(+0.23%)
Feb 17, 2021	708.37	709.56	703.09	704.10	29,572,796	-3.80(-0.54%)
Feb 16, 2021	706.63	708.77	699.85	707.90	31,645,316	+1.47(+0.21%)
Feb 12, 2021	706.43	706.43	706.43	706.43	15,572,200	+0.33(+0.05%)
Feb 11, 2021	704.72	707.27	702.18	706.10	35,203,156	+1.42(+0.20%)
Feb 10, 2021	700.41	708.84	700.41	704.68	32,538,088	+6.13(+0.88%)
Feb 09, 2021	702.73	703.03	693.79	698.55	63,654,208	-5.24(-0.74%)
Feb 08, 2021	697.39	707.68	697.39	703.79	31,167,296	+6.51(+0.93%)
Feb 05, 2021	675.72	698.06	675.72	697.28	37,399,000	+21.72(+3.22%)
Feb 04, 2021	672.91	676.46	667.32	675.56	19,092,860	+2.62(+0.39%)
Feb 03, 2021	671.66	674.26	668.21	672.94	18,772,772	+1.25(+0.19%)
Feb 02, 2021	668.17	677.21	668.17	671.69	21,992,958	+3.76(+0.56%)

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.