Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	375.07	376.76	374.32	374.50	25,549	+0.76(+0.20%)
May 27, 2021	374.51	375.56	373.52	373.74	39,678	-1.21(-0.32%)
May 26, 2021	374.94	375.41	374.30	374.95	22,331	+1.15(+0.31%)
May 25, 2021	375.48	375.90	373.00	373.81	39,605	+0.47(+0.13%)
May 24, 2021	369.92	374.41	369.92	373.33	28,567	+6.64(+1.81%)
May 21, 2021	370.19	370.25	366.36	366.69	31,769	-1.66(-0.45%)
May 20, 2021	362.74	369.19	362.74	368.35	49,131	+7.04(+1.95%)
May 19, 2021	353.91	361.64	353.91	361.31	38,787	+1.23(+0.34%)
May 18, 2021	363.50	364.99	360.08	360.08	44,410	-2.33(-0.64%)
May 17, 2021	361.51	362.42	358.61	362.42	30,317	-1.20(-0.33%)
May 14, 2021	359.53	364.44	358.95	363.61	57,717	+8.56(+2.41%)
May 13, 2021	356.11	358.06	352.22	355.05	33,903	+2.72(+0.77%)
May 12, 2021	356.65	358.72	351.52	352.33	44,320	-10.07(-2.78%)
May 11, 2021	354.39	363.29	354.39	362.40	42,546	+0.00(+0.00%)
May 10, 2021	370.45	370.45	362.08	362.40	70,504	-9.83(-2.64%)
May 07, 2021	372.98	374.80	371.14	372.23	20,424	+3.34(+0.91%)
May 06, 2021	366.52	368.90	363.50	368.89	39,159	+1.88(+0.51%)
May 05, 2021	371.17	371.58	366.53	367.01	51,552	-1.62(-0.44%)
May 04, 2021	372.23	372.23	363.94	368.63	118,488	-6.88(-1.83%)
May 03, 2021	380.54	380.75	375.26	375.50	41,892	-3.20(-0.85%)
Apr 30, 2021	381.10	382.68	378.44	378.71	27,129	-5.27(-1.37%)
Apr 29, 2021	387.61	387.61	380.11	383.98	21,591	+0.86(+0.22%)
Apr 28, 2021	383.41	385.15	382.94	383.12	44,036	+0.43(+0.11%)
Apr 27, 2021	385.33	385.33	382.01	382.70	31,369	-1.30(-0.34%)
Apr 26, 2021	381.19	384.43	381.16	384.00	28,534	+3.47(+0.91%)
Apr 23, 2021	376.52	381.75	376.11	380.53	30,469	+5.54(+1.48%)
Apr 22, 2021	378.70	380.16	373.78	374.99	42,325	-3.71(-0.98%)
Apr 21, 2021	374.45	378.83	373.95	378.71	43,314	+2.84(+0.75%)
Apr 20, 2021	378.72	380.04	373.75	375.87	130,376	-3.90(-1.03%)
Apr 19, 2021	382.22	383.64	377.64	379.77	94,637	-3.70(-0.97%)
Apr 16, 2021	385.77	385.77	381.89	383.48	26,117	-0.74(-0.19%)
Apr 15, 2021	382.11	384.60	382.11	384.22	24,999	+6.31(+1.67%)
Apr 14, 2021	382.45	382.80	377.57	377.91	29,224	-4.67(-1.22%)
Apr 13, 2021	381.04	383.14	380.99	382.58	18,676	+3.13(+0.83%)
Apr 12, 2021	379.27	380.19	377.36	379.45	48,529	-1.31(-0.35%)
Apr 09, 2021	376.68	380.94	375.90	380.76	52,132	+2.82(+0.75%)
Apr 08, 2021	376.73	377.96	375.99	377.94	42,482	+5.08(+1.36%)
Apr 07, 2021	370.45	374.00	370.45	372.87	29,810	+2.06(+0.56%)
Apr 06, 2021	370.58	373.12	370.56	370.80	21,084	-0.80(-0.22%)
Apr 05, 2021	367.36	371.96	367.16	371.60	26,236	+7.00(+1.92%)
Apr 01, 2021	360.71	364.66	360.57	364.60	46,059	+8.13(+2.28%)
Mar 31, 2021	353.20	358.55	352.46	356.47	34,642	+5.87(+1.67%)
Mar 30, 2021	350.22	351.51	348.23	350.60	33,353	-2.11(-0.60%)
Mar 29, 2021	353.25	353.97	350.00	352.71	30,005	-0.96(-0.27%)
Mar 26, 2021	346.57	353.95	346.39	353.66	43,933	+6.81(+1.96%)
Mar 25, 2021	344.94	348.45	342.95	346.86	37,122	-0.91(-0.26%)
Mar 24, 2021	355.97	355.97	347.76	347.76	22,038	-5.77(-1.63%)
Mar 23, 2021	356.78	357.92	353.00	353.53	28,597	-1.87(-0.53%)
Mar 22, 2021	352.61	357.68	352.61	355.40	33,723	+4.77(+1.36%)
Mar 19, 2021	348.96	352.33	347.28	350.63	46,087	+1.45(+0.42%)
Mar 18, 2021	355.09	355.92	348.90	349.17	59,987	-11.09(-3.08%)
Mar 17, 2021	355.77	362.58	354.02	360.26	20,249	+0.96(+0.27%)
Mar 16, 2021	360.22	363.03	357.32	359.30	29,070	+1.86(+0.52%)
Mar 15, 2021	354.55	357.46	352.39	357.45	39,988	+3.69(+1.04%)
Mar 12, 2021	352.10	353.89	349.59	353.75	81,741	-3.27(-0.92%)
Mar 11, 2021	353.05	358.77	353.05	357.02	31,214	+9.16(+2.63%)
Mar 10, 2021	351.69	353.54	346.85	347.86	65,295	-1.10(-0.31%)
Mar 09, 2021	344.04	351.06	344.04	348.96	62,577	+12.00(+3.56%)
Mar 08, 2021	346.35	348.51	336.60	336.96	52,828	-9.39(-2.71%)
Mar 05, 2021	344.37	346.72	333.87	346.35	36,160	+6.28(+1.85%)
Mar 04, 2021	346.75	349.84	336.20	340.07	39,896	-7.85(-2.26%)
Mar 03, 2021	356.89	356.89	347.24	347.92	59,227	-10.36(-2.89%)
Mar 02, 2021	365.01	365.01	357.98	358.28	54,245	-5.53(-1.52%)

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.