Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	368.48	369.59	361.65	362.84	4,881,588	-8.85(-2.38%)
May 27, 2021	369.42	371.95	367.85	371.69	4,642,571	+1.80(+0.49%)
May 26, 2021	370.12	371.93	369.31	369.89	1,717,221	+0.23(+0.06%)
May 25, 2021	367.97	370.00	366.44	369.66	1,437,965	+1.85(+0.50%)
May 24, 2021	368.66	370.02	366.31	367.81	1,726,908	+2.62(+0.72%)
May 21, 2021	369.34	369.63	364.91	365.19	1,779,150	-2.74(-0.75%)
May 20, 2021	363.71	368.83	362.85	367.93	1,487,460	+3.76(+1.03%)
May 19, 2021	361.76	366.15	360.78	364.17	1,798,568	-3.02(-0.82%)
May 18, 2021	370.68	373.56	366.90	367.19	1,769,963	-1.10(-0.30%)
May 17, 2021	369.33	371.26	367.28	368.29	1,908,294	-0.44(-0.12%)
May 14, 2021	366.55	370.08	364.59	368.74	1,955,941	+4.69(+1.29%)
May 13, 2021	357.87	365.88	356.40	364.05	2,109,665	+7.03(+1.97%)
May 12, 2021	360.66	361.56	355.97	357.01	2,443,316	-5.74(-1.58%)
May 11, 2021	363.83	365.38	360.66	362.75	1,938,585	-3.17(-0.86%)
May 10, 2021	369.76	372.06	365.72	365.92	2,083,585	-2.72(-0.74%)
May 07, 2021	367.21	370.68	366.61	368.64	1,894,668	+1.50(+0.41%)
May 06, 2021	357.96	367.32	357.96	367.14	2,752,909	+9.84(+2.75%)
May 05, 2021	361.00	362.09	356.87	357.30	1,986,130	-2.68(-0.74%)
May 04, 2021	363.56	363.76	358.50	359.98	2,223,733	-3.87(-1.06%)
May 03, 2021	358.59	364.13	357.68	363.84	2,799,917	+6.94(+1.94%)
Apr 30, 2021	357.69	358.89	356.18	356.91	2,209,029	-1.39(-0.39%)
Apr 29, 2021	353.50	359.42	353.49	358.30	1,926,472	+4.55(+1.29%)
Apr 28, 2021	353.71	354.62	352.40	353.75	1,363,717	-0.59(-0.17%)
Apr 27, 2021	352.39	355.06	349.64	354.35	1,959,466	+1.62(+0.46%)
Apr 26, 2021	357.88	357.88	352.43	352.73	2,151,320	-4.56(-1.28%)
Apr 23, 2021	355.35	358.79	354.54	357.29	1,467,796	+1.93(+0.54%)
Apr 22, 2021	358.30	359.35	354.17	355.35	2,233,220	-2.71(-0.76%)
Apr 21, 2021	355.69	358.53	355.55	358.06	1,600,474	+2.26(+0.63%)
Apr 20, 2021	353.19	359.27	352.93	355.80	2,434,164	+2.09(+0.59%)
Apr 19, 2021	355.10	355.61	352.42	353.71	1,629,659	-1.12(-0.32%)
Apr 16, 2021	353.86	356.82	352.79	354.83	2,349,790	+1.84(+0.52%)
Apr 15, 2021	349.25	353.71	348.66	353.00	1,933,027	+5.39(+1.55%)
Apr 14, 2021	349.22	349.22	347.01	347.61	1,576,798	-1.95(-0.56%)
Apr 13, 2021	349.69	351.56	348.66	349.56	1,876,580	+0.38(+0.11%)
Apr 12, 2021	347.29	349.60	345.86	349.18	1,918,485	+1.53(+0.44%)
Apr 09, 2021	345.44	348.12	344.19	347.65	1,682,809	+1.91(+0.55%)
Apr 08, 2021	347.25	350.34	344.19	345.74	2,965,793	+2.31(+0.67%)
Apr 07, 2021	345.41	345.97	342.29	343.44	1,887,461	-1.25(-0.36%)
Apr 06, 2021	344.38	347.25	343.62	344.69	2,237,730	-0.67(-0.19%)
Apr 05, 2021	342.18	347.13	341.55	345.36	2,826,478	+5.63(+1.66%)
Apr 01, 2021	337.43	342.01	336.56	339.73	3,070,159	+2.36(+0.70%)
Mar 31, 2021	335.63	342.13	334.26	337.38	2,958,465	+2.61(+0.78%)
Mar 30, 2021	338.43	339.57	333.89	334.76	2,718,291	-6.13(-1.80%)
Mar 29, 2021	336.39	342.44	335.97	340.89	3,146,031	+3.95(+1.17%)
Mar 26, 2021	331.38	337.36	329.36	336.94	3,198,247	+5.44(+1.64%)
Mar 25, 2021	323.33	332.88	322.82	331.50	4,499,286	+7.94(+2.46%)
Mar 24, 2021	327.56	327.83	322.40	323.56	3,140,337	-2.20(-0.68%)
Mar 23, 2021	319.58	327.83	319.50	325.76	3,803,161	+5.60(+1.75%)
Mar 22, 2021	314.38	321.76	314.13	320.16	4,246,134	+5.34(+1.70%)
Mar 19, 2021	309.74	315.14	308.57	314.82	5,076,743	+5.68(+1.84%)
Mar 18, 2021	312.49	314.08	308.57	309.14	2,859,941	-5.94(-1.89%)
Mar 17, 2021	312.03	316.34	310.23	315.08	2,790,724	+1.86(+0.59%)
Mar 16, 2021	315.54	315.89	312.64	313.23	3,203,438	-3.12(-0.99%)
Mar 15, 2021	319.31	319.38	313.29	316.35	3,388,939	-0.60(-0.19%)
Mar 12, 2021	314.04	317.42	311.65	316.95	3,324,455	+2.38(+0.76%)
Mar 11, 2021	316.25	317.06	312.72	314.57	4,530,852	+4.61(+1.49%)
Mar 10, 2021	307.38	313.36	303.72	309.95	4,723,169	+4.83(+1.58%)
Mar 09, 2021	300.31	306.56	299.31	305.12	5,662,234	+7.05(+2.36%)
Mar 08, 2021	305.24	308.52	297.60	298.07	5,087,678	-5.65(-1.86%)
Mar 05, 2021	301.82	304.79	293.85	303.72	8,465,452	-1.65(-0.54%)
Mar 04, 2021	309.51	311.65	301.54	305.37	5,712,101	-4.67(-1.51%)
Mar 03, 2021	314.11	314.35	309.89	310.04	4,239,410	-4.34(-1.38%)
Mar 02, 2021	319.39	320.35	314.35	314.38	4,865,585	-3.17(-1.00%)

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.