Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	126.44	127.01	122.91	123.55	1,709,906	-5.66(-4.38%)
Apr 29, 2021	132.14	132.27	126.97	129.21	1,231,120	-1.57(-1.20%)
Apr 28, 2021	137.01	137.58	129.54	130.78	2,705,549	+1.28(+0.99%)
Apr 27, 2021	132.62	133.89	129.47	129.50	1,797,568	-2.30(-1.75%)
Apr 26, 2021	129.85	132.05	129.40	131.80	1,227,777	+1.88(+1.44%)
Apr 23, 2021	127.70	130.24	126.59	129.92	1,273,065	+5.15(+4.12%)
Apr 22, 2021	128.19	128.58	123.87	124.78	1,426,691	-3.58(-2.79%)
Apr 21, 2021	122.76	128.48	122.07	128.35	1,534,058	+5.60(+4.56%)
Apr 20, 2021	124.03	125.42	121.19	122.75	1,291,943	-2.02(-1.62%)
Apr 19, 2021	127.02	127.58	123.25	124.78	1,543,754	-3.12(-2.44%)
Apr 16, 2021	129.94	130.80	127.77	127.90	1,519,882	-1.69(-1.30%)
Apr 15, 2021	128.77	130.02	126.47	129.59	1,632,562	+3.06(+2.42%)
Apr 14, 2021	127.43	129.80	125.97	126.52	937,412	-0.90(-0.71%)
Apr 13, 2021	130.14	130.38	125.67	127.42	1,579,902	-1.41(-1.10%)
Apr 12, 2021	130.57	130.80	127.67	128.84	1,632,022	-2.60(-1.98%)
Apr 09, 2021	131.12	132.43	129.76	131.43	1,170,106	-0.85(-0.64%)
Apr 08, 2021	132.06	132.67	130.64	132.28	1,516,281	+2.11(+1.62%)
Apr 07, 2021	129.97	131.76	128.87	130.17	1,334,867	-0.59(-0.45%)
Apr 06, 2021	130.60	133.17	128.64	130.76	2,016,495	-0.30(-0.23%)
Apr 05, 2021	128.96	132.13	126.44	131.06	2,038,102	+3.82(+3.00%)
Apr 01, 2021	122.58	127.34	122.58	127.23	2,206,679	+7.04(+5.86%)
Mar 31, 2021	116.39	121.37	116.18	120.19	2,345,307	+5.65(+4.93%)
Mar 30, 2021	112.22	115.23	111.82	114.54	1,063,480	+2.04(+1.82%)
Mar 29, 2021	116.70	116.78	110.98	112.50	2,478,656	-5.07(-4.31%)
Mar 26, 2021	111.08	117.69	110.75	117.56	2,267,017	+7.19(+6.52%)
Mar 25, 2021	108.67	110.77	106.53	110.37	1,499,709	-0.26(-0.23%)
Mar 24, 2021	115.36	116.50	110.51	110.63	2,123,732	-1.11(-0.99%)
Mar 23, 2021	115.03	116.75	110.52	111.74	2,855,189	-3.84(-3.32%)
Mar 22, 2021	116.03	117.26	113.71	115.58	2,175,192	+2.07(+1.83%)
Mar 19, 2021	111.55	114.64	109.96	113.50	3,235,863	+2.51(+2.26%)
Mar 18, 2021	113.96	114.63	110.78	111.00	2,516,068	-5.04(-4.34%)
Mar 17, 2021	114.22	117.42	111.99	116.03	2,574,640	+0.12(+0.10%)
Mar 16, 2021	118.24	118.52	114.68	115.92	2,397,816	-0.39(-0.34%)
Mar 15, 2021	112.13	116.92	111.86	116.31	2,526,667	+4.86(+4.36%)
Mar 12, 2021	109.67	112.17	108.70	111.45	1,726,205	-1.02(-0.90%)
Mar 11, 2021	109.64	113.43	109.64	112.47	2,159,780	+4.89(+4.55%)
Mar 10, 2021	113.61	115.82	106.83	107.58	2,902,720	-4.38(-3.91%)
Mar 09, 2021	107.67	113.43	107.29	111.95	3,185,470	+9.03(+8.77%)
Mar 08, 2021	111.44	112.27	102.78	102.93	3,954,984	-9.58(-8.52%)
Mar 05, 2021	116.03	116.39	105.15	112.51	3,494,424	-0.07(-0.06%)
Mar 04, 2021	119.52	119.97	109.95	112.58	3,390,432	-7.43(-6.19%)
Mar 03, 2021	125.10	127.10	119.97	120.00	1,995,600	-5.25(-4.19%)
Mar 02, 2021	132.12	132.35	125.19	125.25	1,719,159	-7.11(-5.37%)
Mar 01, 2021	129.86	132.71	128.90	132.36	2,184,628	+5.32(+4.19%)
Feb 26, 2021	125.40	128.27	122.51	127.04	1,948,725	+2.93(+2.36%)
Feb 25, 2021	131.15	131.66	123.78	124.10	1,756,282	-8.45(-6.37%)
Feb 24, 2021	127.12	132.80	124.67	132.55	2,414,730	+4.36(+3.40%)
Feb 23, 2021	125.34	130.28	123.05	128.19	3,326,372	-2.58(-1.97%)
Feb 22, 2021	138.27	138.29	130.22	130.77	1,950,906	-10.08(-7.15%)
Feb 19, 2021	137.96	141.51	137.69	140.85	2,107,163	+6.02(+4.46%)
Feb 18, 2021	134.33	136.15	132.84	134.83	1,686,789	-2.67(-1.94%)
Feb 17, 2021	139.25	139.88	132.79	137.50	2,197,473	-4.28(-3.02%)
Feb 16, 2021	143.90	145.99	140.93	141.78	2,371,724	+1.21(+0.86%)
Feb 12, 2021	133.64	141.92	133.29	140.57	2,422,841	+7.28(+5.46%)
Feb 11, 2021	127.42	133.65	127.42	133.29	1,857,938	+6.25(+4.92%)
Feb 10, 2021	127.89	129.77	125.64	127.05	1,839,480	+0.43(+0.34%)
Feb 09, 2021	126.57	127.98	125.07	126.61	2,161,118	-0.81(-0.63%)
Feb 08, 2021	126.31	127.96	124.86	127.42	1,613,868	+2.93(+2.35%)
Feb 05, 2021	125.58	126.49	123.20	124.49	1,961,574	+0.59(+0.48%)
Feb 04, 2021	120.60	124.00	119.39	123.90	1,902,517	+4.89(+4.11%)
Feb 03, 2021	121.86	122.41	118.46	119.01	2,526,212	-1.03(-0.86%)
Feb 02, 2021	119.93	120.22	117.08	120.04	4,297,076	+4.01(+3.45%)

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.