Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	705.41	709.53	700.04	700.83	330,851	+1.55(+0.22%)
May 27, 2021	698.78	700.69	692.07	699.28	415,765	-0.28(-0.04%)
May 26, 2021	703.97	706.71	697.36	699.57	446,963	+0.12(+0.02%)
May 25, 2021	691.25	701.18	683.49	699.44	341,861	+11.38(+1.65%)
May 24, 2021	688.73	697.76	684.66	688.07	667,139	-1.83(-0.26%)
May 21, 2021	686.83	696.02	686.30	689.89	653,637	-2.76(-0.40%)
May 20, 2021	680.33	698.17	679.99	692.65	457,165	+12.14(+1.78%)
May 19, 2021	675.66	684.90	672.97	680.51	300,652	-0.17(-0.03%)
May 18, 2021	679.29	685.20	670.56	680.68	262,467	+3.21(+0.47%)
May 17, 2021	677.40	684.00	674.02	677.47	438,407	-6.62(-0.97%)
May 14, 2021	682.00	689.73	676.90	684.09	340,540	+6.24(+0.92%)
May 13, 2021	669.61	682.77	664.20	677.85	404,949	+9.54(+1.43%)
May 12, 2021	673.13	675.18	667.24	668.31	547,634	-12.01(-1.77%)
May 11, 2021	675.72	681.10	667.94	680.32	396,930	-1.86(-0.27%)
May 10, 2021	677.89	685.77	670.97	682.18	551,800	+6.21(+0.92%)
May 07, 2021	660.22	676.78	660.22	675.97	400,184	+13.62(+2.06%)
May 06, 2021	657.19	665.60	654.32	662.36	374,817	+5.76(+0.88%)
May 05, 2021	666.69	672.70	654.54	656.60	499,109	-16.13(-2.40%)
May 04, 2021	674.50	680.79	668.33	672.73	714,322	-0.97(-0.14%)
May 03, 2021	682.92	683.11	671.56	673.70	495,632	-9.20(-1.35%)
Apr 30, 2021	666.98	687.34	666.82	682.90	706,830	+13.91(+2.08%)
Apr 29, 2021	684.47	684.47	658.51	668.99	531,318	-1.23(-0.18%)
Apr 28, 2021	677.45	677.90	666.97	670.22	426,411	-6.16(-0.91%)
Apr 27, 2021	685.78	685.78	672.94	676.38	286,600	-2.93(-0.43%)
Apr 26, 2021	681.74	682.18	672.70	679.31	280,715	-1.08(-0.16%)
Apr 23, 2021	679.30	684.95	677.57	680.39	386,397	+0.13(+0.02%)
Apr 22, 2021	673.19	686.66	672.71	680.25	355,297	-7.73(-1.12%)
Apr 21, 2021	690.03	697.12	686.10	687.99	446,017	-0.09(-0.01%)
Apr 20, 2021	676.79	690.69	676.65	688.07	327,469	+8.46(+1.24%)
Apr 19, 2021	671.75	681.83	668.96	679.61	278,596	+8.67(+1.29%)
Apr 16, 2021	683.08	683.08	670.53	670.94	404,657	-10.15(-1.49%)
Apr 15, 2021	661.57	682.54	660.76	681.09	446,284	+23.25(+3.53%)
Apr 14, 2021	669.91	671.64	656.30	657.84	373,464	-10.86(-1.62%)
Apr 13, 2021	658.02	670.33	656.27	668.70	401,385	+13.59(+2.07%)
Apr 12, 2021	651.97	656.17	643.36	655.11	374,830	+3.76(+0.58%)
Apr 09, 2021	649.95	655.36	647.16	651.35	337,636	-0.22(-0.03%)
Apr 08, 2021	657.53	662.45	649.40	651.57	382,561	+3.07(+0.47%)
Apr 07, 2021	652.69	653.13	644.92	648.50	385,374	-4.04(-0.62%)
Apr 06, 2021	651.13	655.47	646.52	652.53	472,262	-1.45(-0.22%)
Apr 05, 2021	650.15	654.42	646.53	653.98	430,283	+11.60(+1.81%)
Apr 01, 2021	649.68	650.02	637.94	642.38	776,067	-1.51(-0.23%)
Mar 31, 2021	640.79	650.59	630.07	643.89	436,334	+4.50(+0.70%)
Mar 30, 2021	644.47	651.60	637.89	639.39	317,442	-12.32(-1.89%)
Mar 29, 2021	649.01	654.91	638.59	651.71	476,653	+3.99(+0.62%)
Mar 26, 2021	629.40	648.12	625.78	647.72	423,127	+14.69(+2.32%)
Mar 25, 2021	632.43	635.00	620.94	633.02	407,942	+5.48(+0.87%)
Mar 24, 2021	635.72	640.25	623.56	627.55	558,490	-12.72(-1.99%)
Mar 23, 2021	638.70	647.92	625.90	640.27	461,112	+8.60(+1.36%)
Mar 22, 2021	615.60	634.45	615.60	631.67	506,311	+12.91(+2.09%)
Mar 19, 2021	615.93	628.05	612.83	618.75	705,880	+5.90(+0.96%)
Mar 18, 2021	614.62	619.07	605.58	612.85	605,601	-9.12(-1.47%)
Mar 17, 2021	631.37	633.30	619.02	621.97	496,169	-14.10(-2.22%)
Mar 16, 2021	638.00	646.25	633.92	636.06	305,012	+1.69(+0.27%)
Mar 15, 2021	627.46	640.02	627.46	634.38	619,972	+1.47(+0.23%)
Mar 12, 2021	610.63	634.24	609.05	632.91	757,914	+12.71(+2.05%)
Mar 11, 2021	607.31	626.46	607.31	620.20	772,197	+15.06(+2.49%)
Mar 10, 2021	601.27	611.71	593.13	605.15	1,086,749	+15.15(+2.57%)
Mar 09, 2021	579.76	596.73	575.02	590.00	808,295	+26.33(+4.67%)
Mar 08, 2021	573.27	583.34	562.83	563.67	1,086,963	-14.82(-2.56%)
Mar 05, 2021	574.50	584.10	555.91	578.49	912,220	+6.62(+1.16%)
Mar 04, 2021	583.42	594.23	570.60	571.86	992,111	-7.36(-1.27%)
Mar 03, 2021	597.61	604.65	577.25	579.23	666,434	-27.20(-4.49%)
Mar 02, 2021	612.67	615.23	596.36	606.43	865,885	-7.78(-1.27%)

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.