Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	303.37	306.75	303.17	306.07	1,118,245	+0.55(+0.18%)
Jun 29, 2021	302.45	306.32	302.44	305.52	963,174	+2.86(+0.94%)
Jun 28, 2021	305.36	305.79	301.76	302.66	1,461,720	-1.36(-0.45%)
Jun 25, 2021	298.29	305.02	297.66	304.02	2,206,494	+6.98(+2.35%)
Jun 24, 2021	292.13	297.25	290.89	297.04	1,867,578	+6.08(+2.09%)
Jun 23, 2021	288.67	291.90	288.07	290.96	909,656	+1.80(+0.62%)
Jun 22, 2021	289.89	290.33	288.58	289.16	739,209	-0.93(-0.32%)
Jun 21, 2021	286.33	290.40	285.46	290.10	1,018,758	+5.39(+1.89%)
Jun 18, 2021	288.51	289.44	283.38	284.71	1,975,337	-3.87(-1.34%)
Jun 17, 2021	286.93	290.36	284.23	288.57	1,736,933	+0.87(+0.30%)
Jun 16, 2021	292.22	292.65	286.29	287.71	1,196,730	-3.67(-1.26%)
Jun 15, 2021	291.85	294.69	291.03	291.38	985,509	-0.39(-0.14%)
Jun 14, 2021	288.89	292.62	288.69	291.77	1,169,874	+2.89(+1.00%)
Jun 11, 2021	288.66	290.04	287.55	288.88	937,182	+1.87(+0.65%)
Jun 10, 2021	288.04	288.38	286.10	287.02	876,347	+0.42(+0.15%)
Jun 09, 2021	287.51	289.12	286.36	286.59	931,500	-2.10(-0.73%)
Jun 08, 2021	292.26	292.88	288.59	288.69	847,011	-2.83(-0.97%)
Jun 07, 2021	291.73	292.40	290.14	291.52	845,964	-0.38(-0.13%)
Jun 04, 2021	293.19	293.59	289.94	291.89	938,834	+0.45(+0.16%)
Jun 03, 2021	290.71	292.05	287.73	291.44	1,143,728	-0.75(-0.26%)
Jun 02, 2021	293.14	295.05	291.39	292.19	842,427	-0.40(-0.14%)
Jun 01, 2021	296.37	297.80	290.16	292.60	1,395,572	-2.35(-0.80%)
May 28, 2021	293.29	295.69	293.13	294.94	931,690	+2.86(+0.98%)
May 27, 2021	294.39	294.87	291.73	292.09	1,933,349	-1.69(-0.58%)
May 26, 2021	294.58	295.53	293.33	293.78	1,061,234	+0.62(+0.21%)
May 25, 2021	292.01	295.22	291.56	293.16	1,272,290	+2.62(+0.90%)
May 24, 2021	285.90	292.17	285.81	290.53	980,235	+5.49(+1.92%)
May 21, 2021	286.90	289.09	284.90	285.05	1,027,645	-1.17(-0.41%)
May 20, 2021	287.07	289.72	285.43	286.22	1,204,090	-0.44(-0.15%)
May 19, 2021	283.50	286.68	282.56	286.66	1,030,424	+2.14(+0.75%)
May 18, 2021	285.06	287.44	283.13	284.52	1,230,707	-0.42(-0.15%)
May 17, 2021	284.09	285.35	281.69	284.94	1,051,682	+0.15(+0.05%)
May 14, 2021	281.80	286.15	281.05	284.79	869,613	+5.25(+1.88%)
May 13, 2021	281.61	282.65	277.58	279.55	950,655	+0.91(+0.33%)
May 12, 2021	281.50	282.03	276.48	278.63	1,540,960	-4.55(-1.61%)
May 11, 2021	283.80	285.38	279.82	283.19	1,747,561	-3.44(-1.20%)
May 10, 2021	292.97	293.89	286.41	286.62	938,563	-4.76(-1.64%)
May 07, 2021	288.07	293.77	286.83	291.39	1,271,406	+3.84(+1.34%)
May 06, 2021	283.39	287.98	282.10	287.55	1,167,172	+4.94(+1.75%)
May 05, 2021	284.10	285.44	280.55	282.61	2,801,581	-7.59(-2.62%)
May 04, 2021	281.92	290.71	278.24	290.20	3,407,106	+12.66(+4.56%)
May 03, 2021	290.47	292.38	275.28	277.54	5,246,424	-23.89(-7.93%)
Apr 30, 2021	304.21	305.12	300.97	301.43	1,704,614	-2.83(-0.93%)
Apr 29, 2021	302.99	305.79	302.56	304.26	1,209,895	+1.20(+0.40%)
Apr 28, 2021	303.54	304.50	302.10	303.06	890,601	+0.00(+0.00%)
Apr 27, 2021	303.78	304.45	300.29	303.06	1,086,159	-0.72(-0.24%)
Apr 26, 2021	301.05	304.94	300.61	303.78	868,087	+2.36(+0.78%)
Apr 23, 2021	300.11	303.82	299.83	301.42	746,848	+1.63(+0.54%)
Apr 22, 2021	299.08	302.45	298.13	299.78	810,120	+2.13(+0.72%)
Apr 21, 2021	297.78	299.13	295.97	297.65	833,037	+0.42(+0.14%)
Apr 20, 2021	295.97	297.24	293.50	297.23	941,639	+0.24(+0.08%)
Apr 19, 2021	298.58	299.53	295.14	296.99	1,047,261	-2.99(-1.00%)
Apr 16, 2021	297.56	301.35	294.39	299.98	1,842,449	+6.88(+2.35%)
Apr 15, 2021	294.08	297.82	292.56	293.10	974,897	+0.71(+0.24%)
Apr 14, 2021	292.86	294.08	291.40	292.39	808,649	+1.34(+0.46%)
Apr 13, 2021	289.66	292.42	287.87	291.05	899,091	-0.21(-0.07%)
Apr 12, 2021	290.96	292.00	289.78	291.26	812,791	+1.06(+0.36%)
Apr 09, 2021	285.88	290.26	285.04	290.21	718,532	+3.40(+1.19%)
Apr 08, 2021	283.37	287.08	283.37	286.81	881,185	+3.31(+1.17%)
Apr 07, 2021	283.94	284.27	282.38	283.49	942,748	+0.12(+0.04%)
Apr 06, 2021	283.94	287.92	283.36	283.37	1,228,212	-0.26(-0.09%)
Apr 05, 2021	282.10	285.17	280.70	283.63	1,078,159	+2.82(+1.01%)

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.