Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	130.34	132.80	129.62	132.14	1,266,566	+1.66(+1.27%)
Apr 29, 2021	130.79	132.45	129.43	130.48	1,417,202	+0.21(+0.16%)
Apr 28, 2021	131.40	131.80	129.69	130.27	608,278	-0.60(-0.46%)
Apr 27, 2021	130.35	131.13	129.33	130.87	514,952	+0.59(+0.46%)
Apr 26, 2021	131.84	132.32	129.63	130.28	700,775	-0.84(-0.64%)
Apr 23, 2021	130.40	131.53	130.05	131.12	626,531	+0.48(+0.37%)
Apr 22, 2021	130.12	131.66	129.58	130.64	650,073	+0.55(+0.42%)
Apr 21, 2021	130.26	131.24	129.76	130.09	551,978	-0.01(-0.01%)
Apr 20, 2021	128.35	131.78	128.35	130.10	1,220,358	+2.19(+1.71%)
Apr 19, 2021	127.09	128.08	126.13	127.91	701,958	+1.17(+0.93%)
Apr 16, 2021	126.68	127.16	125.69	126.74	629,457	+0.38(+0.30%)
Apr 15, 2021	124.37	126.39	124.22	126.36	679,753	+2.80(+2.27%)
Apr 14, 2021	124.77	125.07	123.16	123.56	1,039,815	-1.88(-1.50%)
Apr 13, 2021	124.11	125.97	123.81	125.44	796,336	+1.67(+1.35%)
Apr 12, 2021	123.42	123.83	122.03	123.77	819,964	+0.79(+0.64%)
Apr 09, 2021	122.59	123.44	122.05	122.98	522,222	+0.71(+0.58%)
Apr 08, 2021	121.97	123.56	121.97	122.27	670,972	-0.02(-0.01%)
Apr 07, 2021	122.11	122.70	121.24	122.28	824,343	+0.39(+0.32%)
Apr 06, 2021	119.97	122.15	119.21	121.89	997,073	+1.91(+1.59%)
Apr 05, 2021	120.30	120.45	118.19	119.98	975,041	-0.39(-0.32%)
Apr 01, 2021	118.30	120.38	118.19	120.38	1,254,301	+2.58(+2.19%)
Mar 31, 2021	117.85	119.76	116.48	117.80	1,546,382	-0.40(-0.34%)
Mar 30, 2021	118.54	118.97	117.26	118.20	736,849	-0.18(-0.15%)
Mar 29, 2021	118.22	119.67	116.38	118.38	966,105	+0.54(+0.46%)
Mar 26, 2021	116.88	117.88	115.52	117.83	707,661	+1.41(+1.21%)
Mar 25, 2021	117.02	117.02	114.11	116.42	764,334	+0.03(+0.02%)
Mar 24, 2021	115.68	116.93	115.58	116.39	1,153,882	+0.51(+0.44%)
Mar 23, 2021	114.14	116.32	113.29	115.89	1,224,533	+1.99(+1.75%)
Mar 22, 2021	112.23	114.24	112.02	113.90	692,729	+1.61(+1.43%)
Mar 19, 2021	115.94	116.23	112.01	112.29	2,731,174	-5.11(-4.35%)
Mar 18, 2021	116.30	117.73	115.30	117.40	987,002	+0.68(+0.58%)
Mar 17, 2021	119.04	119.04	116.15	116.72	927,856	-2.32(-1.95%)
Mar 16, 2021	118.61	119.45	117.91	119.04	703,778	+0.39(+0.33%)
Mar 15, 2021	117.59	119.55	117.17	118.65	1,203,583	+1.60(+1.37%)
Mar 12, 2021	114.28	117.14	113.92	117.05	867,782	+2.99(+2.62%)
Mar 11, 2021	113.53	115.21	113.53	114.06	954,852	+0.25(+0.22%)
Mar 10, 2021	112.90	115.18	112.50	113.82	931,275	+1.18(+1.05%)
Mar 09, 2021	111.32	113.91	111.32	112.64	732,515	+0.99(+0.88%)
Mar 08, 2021	109.79	112.94	108.99	111.65	708,795	+2.48(+2.27%)
Mar 05, 2021	108.29	109.66	106.62	109.17	705,690	+1.57(+1.46%)
Mar 04, 2021	109.59	110.35	106.78	107.60	1,219,719	-1.20(-1.10%)
Mar 03, 2021	109.45	110.11	108.24	108.80	968,672	-1.19(-1.08%)
Mar 02, 2021	110.07	111.28	108.34	109.99	1,117,731	+0.83(+0.76%)
Mar 01, 2021	111.83	113.39	109.11	109.16	1,021,088	-1.68(-1.52%)
Feb 26, 2021	113.92	115.17	110.72	110.85	1,297,640	-3.38(-2.96%)
Feb 25, 2021	111.88	116.04	111.88	114.22	1,067,178	+2.14(+1.91%)
Feb 24, 2021	111.50	114.22	111.07	112.08	979,814	+0.53(+0.47%)
Feb 23, 2021	113.31	115.57	110.39	111.55	1,429,147	+5.08(+4.77%)
Feb 22, 2021	105.25	107.43	104.40	106.47	1,388,329	+0.98(+0.93%)
Feb 19, 2021	104.67	106.15	103.48	105.49	2,269,367	+1.15(+1.10%)
Feb 18, 2021	103.32	105.76	103.32	104.35	785,012	+0.48(+0.47%)
Feb 17, 2021	103.41	104.44	102.72	103.86	728,107	+0.52(+0.50%)
Feb 16, 2021	103.00	103.99	101.53	103.34	1,065,697	+0.27(+0.27%)
Feb 12, 2021	103.66	103.66	102.18	103.07	531,167	-0.75(-0.72%)
Feb 11, 2021	103.73	104.41	103.25	103.82	751,998	-0.51(-0.49%)
Feb 10, 2021	106.59	106.69	103.73	104.33	609,949	-1.18(-1.12%)
Feb 09, 2021	103.78	105.56	103.43	105.51	457,925	+2.18(+2.11%)
Feb 08, 2021	102.66	103.39	102.05	103.33	493,488	+0.49(+0.48%)
Feb 05, 2021	103.47	103.47	102.45	102.84	771,008	-0.28(-0.27%)
Feb 04, 2021	102.81	104.21	102.13	103.12	680,718	+0.82(+0.80%)
Feb 03, 2021	102.58	102.90	100.97	102.30	645,611	-0.98(-0.95%)
Feb 02, 2021	102.80	103.69	101.53	103.28	919,858	+0.44(+0.43%)

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.