Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	244.66	245.72	243.27	243.38	18,747,944	+0.36(+0.15%)
May 27, 2021	244.84	245.14	242.99	243.02	25,100,596	-2.12(-0.87%)
May 26, 2021	245.09	246.56	244.43	245.15	18,227,852	-0.22(-0.09%)
May 25, 2021	245.42	246.38	244.49	245.37	18,153,878	+0.92(+0.37%)
May 24, 2021	241.54	244.83	241.27	244.46	21,963,050	+5.45(+2.28%)
May 21, 2021	241.33	242.07	238.57	239.01	22,444,002	-1.26(-0.52%)
May 20, 2021	237.81	241.70	237.71	240.26	22,361,634	+3.35(+1.42%)
May 19, 2021	233.27	237.10	232.58	236.91	26,400,518	+0.51(+0.21%)
May 18, 2021	239.51	239.64	236.23	236.40	20,723,594	-2.04(-0.86%)
May 17, 2021	239.78	239.82	236.83	238.45	25,657,870	-2.89(-1.20%)
May 14, 2021	238.82	242.34	238.79	241.33	24,576,292	+4.98(+2.11%)
May 13, 2021	235.16	238.85	234.79	236.35	30,440,452	+3.92(+1.69%)
May 12, 2021	235.51	237.67	231.53	232.44	37,940,600	-7.03(-2.94%)
May 11, 2021	237.83	239.83	235.91	239.47	34,596,580	-0.92(-0.38%)
May 10, 2021	243.98	244.82	240.33	240.39	30,138,134	-5.14(-2.09%)
May 07, 2021	245.22	247.31	244.27	245.53	27,799,334	+2.66(+1.09%)
May 06, 2021	239.68	243.00	237.97	242.87	27,233,532	+3.17(+1.32%)
May 05, 2021	242.22	242.65	239.07	239.70	22,514,412	-1.28(-0.53%)
May 04, 2021	244.08	244.31	239.01	240.98	33,662,952	-3.96(-1.62%)
May 03, 2021	246.44	247.36	244.22	244.94	20,172,774	-0.31(-0.13%)
Apr 30, 2021	242.88	246.13	242.74	245.25	31,818,958	-0.32(-0.13%)
Apr 29, 2021	248.44	249.07	242.16	245.57	41,720,700	-1.99(-0.81%)
Apr 28, 2021	249.04	249.49	246.00	247.57	48,195,904	-7.21(-2.83%)
Apr 27, 2021	254.40	255.96	252.97	254.78	31,766,838	+0.41(+0.16%)
Apr 26, 2021	254.47	255.22	253.02	254.37	20,310,622	+0.39(+0.15%)
Apr 23, 2021	250.80	254.33	250.20	253.98	22,106,388	+3.87(+1.55%)
Apr 22, 2021	253.06	254.59	248.62	250.11	26,324,916	-3.32(-1.31%)
Apr 21, 2021	251.83	253.52	250.18	253.42	24,692,762	+2.26(+0.90%)
Apr 20, 2021	250.74	253.05	249.78	251.17	20,272,940	-0.47(-0.19%)
Apr 19, 2021	253.04	254.30	250.74	251.63	23,856,692	-1.94(-0.77%)
Apr 16, 2021	252.34	253.83	250.53	253.58	25,581,128	+1.21(+0.48%)
Apr 15, 2021	250.85	252.79	250.65	252.37	26,348,528	+3.80(+1.53%)
Apr 14, 2021	250.41	251.72	248.15	248.57	23,717,416	-2.82(-1.12%)
Apr 13, 2021	250.19	252.07	249.78	251.39	24,500,256	+2.51(+1.01%)
Apr 12, 2021	247.71	250.59	247.63	248.88	27,908,876	+0.06(+0.02%)
Apr 09, 2021	245.93	248.96	245.51	248.82	25,013,846	+2.53(+1.03%)
Apr 08, 2021	245.83	247.16	245.08	246.29	24,281,554	+3.26(+1.34%)
Apr 07, 2021	241.00	244.04	240.40	243.04	23,354,940	+1.98(+0.82%)
Apr 06, 2021	240.81	242.55	240.10	241.05	23,574,792	-1.18(-0.49%)
Apr 05, 2021	236.09	243.09	236.03	242.23	37,940,904	+6.54(+2.77%)
Apr 01, 2021	231.92	236.17	231.51	235.69	31,194,712	+6.40(+2.79%)
Mar 31, 2021	226.51	232.53	226.01	229.29	44,823,476	+3.81(+1.69%)
Mar 30, 2021	227.11	227.43	224.75	225.48	25,476,412	-3.30(-1.44%)
Mar 29, 2021	230.09	230.30	225.51	228.78	25,934,186	-1.21(-0.52%)
Mar 26, 2021	225.19	230.21	225.19	229.99	26,199,408	+4.03(+1.78%)
Mar 25, 2021	228.84	230.43	225.21	225.96	34,990,248	-3.03(-1.33%)
Mar 24, 2021	231.32	231.46	228.86	228.99	26,336,128	-2.06(-0.89%)
Mar 23, 2021	230.97	234.43	230.56	231.05	32,522,238	+1.55(+0.67%)
Mar 22, 2021	223.94	230.39	223.82	229.51	30,972,292	+5.49(+2.45%)
Mar 19, 2021	224.68	226.09	223.05	224.02	47,742,008	-0.36(-0.16%)
Mar 18, 2021	226.17	227.76	224.00	224.38	35,826,096	-6.15(-2.67%)
Mar 17, 2021	229.66	232.00	226.82	230.53	30,391,578	-0.65(-0.28%)
Mar 16, 2021	229.79	233.46	229.46	231.18	28,873,148	+2.82(+1.23%)
Mar 15, 2021	228.51	228.72	225.44	228.36	26,775,832	-0.91(-0.40%)
Mar 12, 2021	227.58	229.34	226.82	229.28	23,293,390	-1.34(-0.58%)
Mar 11, 2021	228.51	232.60	227.87	230.62	30,740,222	+4.58(+2.03%)
Mar 10, 2021	230.49	230.49	225.67	226.04	30,572,454	-1.32(-0.58%)
Mar 09, 2021	226.48	228.91	225.31	227.36	33,966,740	+6.22(+2.81%)
Mar 08, 2021	225.01	226.96	220.89	221.14	36,240,872	-4.09(-1.82%)
Mar 05, 2021	223.22	226.86	220.24	225.24	43,055,284	+4.74(+2.15%)
Mar 04, 2021	220.51	226.10	218.10	220.50	45,843,932	-0.81(-0.37%)
Mar 03, 2021	225.77	227.16	221.02	221.31	34,908,096	-6.14(-2.70%)
Mar 02, 2021	230.50	230.78	227.04	227.45	23,429,280	-2.99(-1.30%)

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.