Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	125.03	126.42	124.84	125.39	7,558,133	+0.84(+0.67%)
May 27, 2021	123.70	125.48	123.68	124.55	7,917,315	+0.51(+0.41%)
May 26, 2021	124.77	125.37	123.23	124.04	7,145,104	-0.62(-0.49%)
May 25, 2021	124.46	125.17	123.77	124.65	7,801,038	+0.78(+0.63%)
May 24, 2021	122.40	124.89	122.40	123.87	8,829,486	+1.35(+1.10%)
May 21, 2021	123.15	123.67	121.61	122.52	9,306,948	-1.10(-0.89%)
May 20, 2021	122.58	124.22	122.52	123.62	9,879,711	+1.84(+1.51%)
May 19, 2021	118.54	121.93	117.85	121.78	8,705,330	+1.64(+1.37%)
May 18, 2021	121.75	122.31	120.03	120.14	9,276,455	-0.83(-0.69%)
May 17, 2021	120.50	121.00	119.02	120.97	6,347,211	-0.33(-0.27%)
May 14, 2021	119.88	122.48	119.12	121.30	10,369,675	+2.83(+2.39%)
May 13, 2021	118.47	119.74	117.31	118.47	11,410,523	+2.32(+2.00%)
May 12, 2021	117.46	118.48	115.27	116.14	14,512,175	-3.49(-2.92%)
May 11, 2021	116.73	119.82	116.28	119.64	12,818,772	-0.53(-0.44%)
May 10, 2021	126.77	127.34	120.06	120.17	20,965,740	-8.30(-6.46%)
May 07, 2021	127.63	129.26	127.02	128.47	7,396,898	+1.72(+1.36%)
May 06, 2021	125.34	127.25	124.04	126.75	8,961,599	+1.26(+1.00%)
May 05, 2021	126.83	127.17	124.99	125.49	6,743,252	+0.49(+0.40%)
May 04, 2021	126.75	126.75	123.41	125.00	12,869,511	-3.08(-2.41%)
May 03, 2021	130.20	130.25	127.56	128.08	8,498,498	-1.28(-0.99%)
Apr 30, 2021	131.47	132.43	128.86	129.36	12,204,566	-3.62(-2.72%)
Apr 29, 2021	135.15	135.42	131.10	132.98	21,995,508	+5.69(+4.47%)
Apr 28, 2021	128.77	128.87	126.52	127.28	14,048,345	-1.34(-1.04%)
Apr 27, 2021	129.28	129.90	127.66	128.62	9,960,802	-0.88(-0.68%)
Apr 26, 2021	126.13	130.19	125.93	129.51	10,423,656	+3.29(+2.61%)
Apr 23, 2021	124.64	126.85	124.45	126.22	8,228,653	+2.29(+1.85%)
Apr 22, 2021	126.16	126.71	123.46	123.93	8,953,412	-3.00(-2.36%)
Apr 21, 2021	123.79	127.09	123.49	126.93	7,765,664	+2.60(+2.09%)
Apr 20, 2021	125.40	125.61	123.76	124.33	8,017,873	-1.72(-1.37%)
Apr 19, 2021	127.59	127.73	124.97	126.05	9,363,184	-2.76(-2.14%)
Apr 16, 2021	128.26	129.55	127.36	128.81	7,064,260	+0.34(+0.27%)
Apr 15, 2021	126.75	128.60	126.35	128.47	12,586,841	+2.88(+2.29%)
Apr 14, 2021	127.76	128.47	124.80	125.58	10,693,474	-2.38(-1.86%)
Apr 13, 2021	128.97	129.33	126.52	127.96	9,897,494	-0.13(-0.10%)
Apr 12, 2021	129.42	130.38	126.80	128.09	11,110,366	-2.92(-2.23%)
Apr 09, 2021	130.38	131.11	129.43	131.01	6,473,372	+0.21(+0.16%)
Apr 08, 2021	130.48	130.82	129.37	130.79	7,836,563	+0.85(+0.65%)
Apr 07, 2021	128.92	130.43	128.06	129.95	7,464,416	+1.28(+0.99%)
Apr 06, 2021	130.34	130.69	128.27	128.67	9,760,540	-2.12(-1.62%)
Apr 05, 2021	129.58	130.94	128.83	130.79	13,477,197	+2.37(+1.84%)
Apr 01, 2021	125.35	129.02	124.51	128.42	15,096,237	+4.85(+3.92%)
Mar 31, 2021	122.05	124.44	121.69	123.57	8,969,086	+2.31(+1.91%)
Mar 30, 2021	121.32	122.31	120.29	121.26	7,612,143	-1.08(-0.88%)
Mar 29, 2021	123.53	124.27	120.94	122.34	10,460,595	-1.60(-1.29%)
Mar 26, 2021	118.42	124.28	118.40	123.94	11,879,455	+5.32(+4.49%)
Mar 25, 2021	118.05	118.96	115.93	118.62	11,220,312	+0.09(+0.08%)
Mar 24, 2021	123.94	124.01	118.47	118.53	11,748,701	-4.98(-4.03%)
Mar 23, 2021	124.89	125.21	122.47	123.51	7,966,806	-1.46(-1.17%)
Mar 22, 2021	123.92	126.33	123.58	124.97	9,694,478	+2.86(+2.34%)
Mar 19, 2021	120.96	123.47	120.39	122.11	18,884,164	+1.18(+0.98%)
Mar 18, 2021	123.43	124.51	120.84	120.92	10,281,387	-3.89(-3.11%)
Mar 17, 2021	122.38	126.38	120.86	124.81	11,561,344	+0.25(+0.20%)
Mar 16, 2021	123.85	126.23	123.29	124.56	11,195,040	+1.87(+1.53%)
Mar 15, 2021	121.21	122.80	120.34	122.69	8,378,446	+1.55(+1.28%)
Mar 12, 2021	121.06	121.47	118.94	121.14	10,049,065	-1.64(-1.34%)
Mar 11, 2021	122.10	124.18	121.17	122.78	12,771,909	+3.61(+3.03%)
Mar 10, 2021	121.78	122.18	118.96	119.17	13,395,560	-1.16(-0.96%)
Mar 09, 2021	118.73	121.08	117.74	120.33	14,054,328	+5.51(+4.80%)
Mar 08, 2021	120.23	120.94	114.62	114.82	16,355,931	-6.10(-5.05%)
Mar 05, 2021	122.02	122.25	116.87	120.92	14,261,998	+1.82(+1.53%)
Mar 04, 2021	123.35	125.07	117.97	119.11	16,925,402	-3.60(-2.93%)
Mar 03, 2021	126.38	126.92	122.59	122.70	15,934,549	-4.38(-3.45%)
Mar 02, 2021	129.83	129.92	126.83	127.09	9,367,534	-2.27(-1.76%)

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.