Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	216.43	218.43	214.92	215.63	28,165,006	-2.97(-1.36%)
Apr 29, 2021	221.35	221.44	216.50	218.61	26,663,470	-0.81(-0.37%)
Apr 28, 2021	218.69	220.05	217.75	219.42	17,252,334	+0.37(+0.17%)
Apr 27, 2021	219.30	219.95	218.15	219.05	20,472,382	+0.33(+0.15%)
Apr 26, 2021	217.66	219.28	217.42	218.72	19,872,250	+2.25(+1.04%)
Apr 23, 2021	213.65	217.32	212.88	216.47	29,628,954	+4.01(+1.89%)
Apr 22, 2021	214.07	216.06	211.69	212.46	33,419,988	-0.88(-0.41%)
Apr 21, 2021	208.09	213.46	206.63	213.34	32,444,382	+5.09(+2.44%)
Apr 20, 2021	211.68	212.50	206.38	208.25	37,066,080	-4.35(-2.05%)
Apr 19, 2021	214.50	215.41	210.89	212.60	26,335,156	-2.80(-1.30%)
Apr 16, 2021	216.12	216.39	213.83	215.41	24,970,542	+0.34(+0.16%)
Apr 15, 2021	215.83	215.85	213.11	215.06	21,461,970	+0.93(+0.43%)
Apr 14, 2021	212.74	216.70	212.67	214.13	28,525,670	+2.09(+0.99%)
Apr 13, 2021	212.37	213.41	209.82	212.04	25,640,884	-0.56(-0.26%)
Apr 12, 2021	213.55	213.75	211.33	212.59	21,406,098	-0.83(-0.39%)
Apr 09, 2021	213.33	213.91	212.13	213.43	24,265,944	+0.03(+0.01%)
Apr 08, 2021	212.71	213.65	210.36	213.40	24,987,170	+1.79(+0.85%)
Apr 07, 2021	215.00	215.14	210.89	211.61	27,298,478	-3.47(-1.61%)
Apr 06, 2021	215.74	217.36	214.63	215.08	25,950,980	-0.63(-0.29%)
Apr 05, 2021	217.08	217.22	214.37	215.71	28,857,844	+1.18(+0.55%)
Apr 01, 2021	213.25	214.69	212.88	214.53	31,078,196	+2.69(+1.27%)
Mar 31, 2021	210.15	213.25	210.10	211.85	36,268,672	+2.81(+1.34%)
Mar 30, 2021	205.57	209.68	204.37	209.04	37,713,172	+3.46(+1.68%)
Mar 29, 2021	210.00	211.84	205.27	205.58	39,704,700	-5.95(-2.81%)
Mar 26, 2021	209.95	211.60	207.07	211.53	35,931,220	+3.79(+1.82%)
Mar 25, 2021	200.72	208.57	199.47	207.74	61,755,984	+4.81(+2.37%)
Mar 24, 2021	210.42	211.82	202.93	202.93	49,356,348	-4.80(-2.31%)
Mar 23, 2021	213.57	214.24	206.75	207.74	45,446,836	-7.82(-3.63%)
Mar 22, 2021	217.90	218.30	214.47	215.56	27,287,914	-1.64(-0.75%)
Mar 19, 2021	214.92	218.78	213.37	217.19	42,689,288	+1.63(+0.75%)
Mar 18, 2021	220.89	222.93	214.96	215.56	37,274,096	-6.77(-3.04%)
Mar 17, 2021	219.13	222.82	217.59	222.33	30,714,080	+1.73(+0.79%)
Mar 16, 2021	223.97	224.03	219.28	220.60	25,742,222	-3.75(-1.67%)
Mar 15, 2021	223.32	224.46	221.95	224.35	22,491,972	+0.79(+0.36%)
Mar 12, 2021	222.03	224.09	221.43	223.56	24,797,250	+1.31(+0.59%)
Mar 11, 2021	219.69	222.30	218.96	222.25	26,345,810	+4.78(+2.20%)
Mar 10, 2021	215.91	219.13	215.53	217.46	38,391,348	+3.71(+1.74%)
Mar 09, 2021	212.86	215.33	211.43	213.75	33,657,728	+4.40(+2.10%)
Mar 08, 2021	209.94	212.72	208.32	209.34	42,407,652	+0.99(+0.47%)
Mar 05, 2021	207.57	208.78	198.31	208.36	55,592,124	+4.33(+2.12%)
Mar 04, 2021	209.12	211.20	200.43	204.03	61,600,812	-5.87(-2.79%)
Mar 03, 2021	212.87	214.63	209.79	209.90	34,810,552	-2.30(-1.08%)
Mar 02, 2021	216.09	216.25	212.03	212.20	28,044,348	-4.16(-1.92%)
Mar 01, 2021	213.88	216.97	213.36	216.36	27,306,286	+7.43(+3.55%)
Feb 26, 2021	210.08	212.68	205.58	208.93	49,876,616	-0.29(-0.14%)
Feb 25, 2021	217.05	217.81	208.65	209.22	52,066,432	-8.03(-3.70%)
Feb 24, 2021	213.06	217.68	212.19	217.25	28,754,548	+5.01(+2.36%)
Feb 23, 2021	211.47	213.40	206.30	212.23	40,338,696	-1.89(-0.88%)
Feb 22, 2021	213.91	216.66	213.40	214.12	24,248,936	-1.40(-0.65%)
Feb 19, 2021	212.90	216.58	212.63	215.52	32,640,134	+4.40(+2.09%)
Feb 18, 2021	212.79	213.32	209.96	211.12	25,553,362	-3.32(-1.55%)
Feb 17, 2021	214.00	215.09	211.47	214.44	26,206,528	-1.69(-0.78%)
Feb 16, 2021	219.61	219.77	215.13	216.13	23,981,538	-1.37(-0.63%)
Feb 12, 2021	216.22	217.96	214.99	217.50	18,222,850	+0.61(+0.28%)
Feb 11, 2021	218.34	219.16	213.82	216.89	26,948,838	-0.25(-0.11%)
Feb 10, 2021	220.04	220.43	215.29	217.13	29,129,820	-1.44(-0.66%)
Feb 09, 2021	217.37	219.76	216.59	218.57	20,355,554	+1.02(+0.47%)
Feb 08, 2021	214.18	217.56	213.80	217.55	21,713,564	+5.42(+2.55%)
Feb 05, 2021	211.45	212.31	209.37	212.13	24,386,192	+2.90(+1.39%)
Feb 04, 2021	205.85	209.43	205.84	209.23	26,512,008	+4.18(+2.04%)
Feb 03, 2021	204.52	205.52	202.50	205.05	24,946,596	+0.61(+0.30%)
Feb 02, 2021	203.99	204.86	201.83	204.44	23,739,620	+2.87(+1.42%)

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.