Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	214.18	217.56	210.78	216.90	46,672	+3.90(+1.83%)
May 27, 2021	218.09	219.14	212.31	213.00	53,586	-3.51(-1.62%)
May 26, 2021	211.95	218.50	210.72	216.51	70,735	+4.52(+2.13%)
May 25, 2021	212.43	213.26	210.77	211.99	56,996	+0.55(+0.26%)
May 24, 2021	211.38	215.03	210.21	211.44	41,215	+0.12(+0.06%)
May 21, 2021	214.32	214.32	211.27	211.33	44,098	-0.86(-0.41%)
May 20, 2021	214.61	214.61	211.29	212.19	31,109	-2.13(-1.00%)
May 19, 2021	211.08	214.96	208.30	214.32	67,091	+1.49(+0.70%)
May 18, 2021	218.62	218.62	212.09	212.83	36,054	-6.36(-2.90%)
May 17, 2021	218.05	220.05	216.50	219.19	34,858	-0.88(-0.40%)
May 14, 2021	219.07	220.64	217.83	220.07	43,580	+2.44(+1.12%)
May 13, 2021	209.47	217.93	209.47	217.64	39,915	+7.49(+3.56%)
May 12, 2021	213.83	214.42	209.45	210.15	46,656	-4.85(-2.26%)
May 11, 2021	214.05	215.49	212.42	215.01	49,867	-2.20(-1.01%)
May 10, 2021	220.41	220.52	217.03	217.21	39,494	-3.41(-1.54%)
May 07, 2021	218.34	221.57	218.34	220.61	31,739	+1.52(+0.69%)
May 06, 2021	215.19	220.63	213.71	219.09	86,920	+4.09(+1.90%)
May 05, 2021	217.19	218.93	214.07	215.01	59,143	-3.37(-1.54%)
May 04, 2021	221.89	222.29	217.91	218.37	52,939	-4.72(-2.11%)
May 03, 2021	215.73	224.43	215.73	223.09	82,716	+3.73(+1.70%)
Apr 30, 2021	218.82	221.56	214.94	219.36	55,495	-1.23(-0.56%)
Apr 29, 2021	218.75	221.62	218.68	220.59	29,537	+1.99(+0.91%)
Apr 28, 2021	217.84	219.89	216.58	218.61	35,361	+0.39(+0.18%)
Apr 27, 2021	221.24	221.24	217.24	218.22	53,903	-2.60(-1.18%)
Apr 26, 2021	226.67	226.67	220.77	220.82	32,044	-4.67(-2.07%)
Apr 23, 2021	224.71	227.45	222.44	225.49	40,369	+2.77(+1.24%)
Apr 22, 2021	221.64	226.36	221.64	222.72	40,188	+2.12(+0.96%)
Apr 21, 2021	219.66	223.62	218.11	220.59	37,659	+0.93(+0.42%)
Apr 20, 2021	223.10	226.97	217.36	219.66	81,038	-4.74(-2.11%)
Apr 19, 2021	222.28	225.28	220.00	224.41	50,458	+1.63(+0.73%)
Apr 16, 2021	225.55	225.84	222.68	222.77	45,888	-0.74(-0.33%)
Apr 15, 2021	220.68	223.80	218.69	223.52	40,525	+3.94(+1.80%)
Apr 14, 2021	218.02	223.96	218.02	219.57	52,506	+1.30(+0.60%)
Apr 13, 2021	220.13	224.70	217.57	218.27	56,806	-2.91(-1.31%)
Apr 12, 2021	219.78	222.88	218.47	221.18	36,136	+2.36(+1.08%)
Apr 09, 2021	216.98	219.29	213.47	218.82	53,042	+2.41(+1.11%)
Apr 08, 2021	216.04	216.93	213.24	216.41	81,722	+1.60(+0.75%)
Apr 07, 2021	219.55	219.55	213.63	214.81	46,670	-4.20(-1.92%)
Apr 06, 2021	217.33	222.06	217.33	219.01	93,573	+1.72(+0.79%)
Apr 05, 2021	222.31	222.31	215.94	217.28	83,417	-2.86(-1.30%)
Apr 01, 2021	217.11	220.31	215.36	220.14	81,250	+1.25(+0.57%)
Mar 31, 2021	208.77	221.60	208.77	218.89	151,276	+1.43(+0.66%)
Mar 30, 2021	219.73	220.91	217.33	217.46	52,402	-0.90(-0.41%)
Mar 29, 2021	223.33	228.57	218.35	218.36	116,636	-6.80(-3.02%)
Mar 26, 2021	220.21	225.59	220.03	225.16	71,643	+6.05(+2.76%)
Mar 25, 2021	213.70	220.33	211.84	219.12	67,010	+3.98(+1.85%)
Mar 24, 2021	220.09	220.35	215.13	215.13	99,783	-2.75(-1.26%)
Mar 23, 2021	217.91	222.37	216.79	217.88	82,818	-0.04(-0.02%)
Mar 22, 2021	220.13	220.13	215.94	217.92	58,774	-2.60(-1.18%)
Mar 19, 2021	223.05	225.19	220.49	220.52	214,624	-3.56(-1.59%)
Mar 18, 2021	224.07	225.05	221.83	224.09	153,122	-0.53(-0.24%)
Mar 17, 2021	227.88	227.88	223.19	224.61	119,433	-3.36(-1.47%)
Mar 16, 2021	234.17	234.93	227.83	227.97	154,028	-7.31(-3.11%)
Mar 15, 2021	247.24	247.24	232.94	235.28	117,146	-14.39(-5.76%)
Mar 12, 2021	247.23	250.36	243.82	249.67	84,010	+4.66(+1.90%)
Mar 11, 2021	253.28	253.28	242.91	245.01	147,553	-6.79(-2.70%)
Mar 10, 2021	250.48	251.85	247.55	251.81	76,344	+4.22(+1.70%)
Mar 09, 2021	249.69	252.30	246.94	247.59	80,098	-2.45(-0.98%)
Mar 08, 2021	244.71	251.12	243.28	250.03	67,592	+7.01(+2.89%)
Mar 05, 2021	243.54	245.00	240.61	243.02	100,258	+2.12(+0.88%)
Mar 04, 2021	243.65	247.79	240.36	240.90	103,448	-2.15(-0.88%)
Mar 03, 2021	237.83	245.98	237.28	243.05	65,931	+6.16(+2.60%)
Mar 02, 2021	240.49	240.94	236.10	236.89	53,885	-2.84(-1.19%)

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.