Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	246.22	247.05	244.94	246.55	1,727,212	+2.28(+0.93%)
May 27, 2021	243.94	245.15	241.85	244.27	1,122,992	+0.25(+0.10%)
May 26, 2021	243.46	245.97	243.09	244.02	810,280	+0.71(+0.29%)
May 25, 2021	242.87	244.47	241.03	243.31	484,322	+0.28(+0.11%)
May 24, 2021	242.32	244.15	241.29	243.03	611,656	+1.50(+0.62%)
May 21, 2021	243.19	245.03	240.26	241.53	824,718	-2.23(-0.92%)
May 20, 2021	240.81	244.28	240.22	243.77	1,290,994	+2.40(+0.99%)
May 19, 2021	239.81	241.37	236.03	241.37	747,689	+0.85(+0.35%)
May 18, 2021	239.74	241.47	238.95	240.52	1,011,137	-0.88(-0.36%)
May 17, 2021	239.79	242.53	238.72	241.40	815,136	+2.73(+1.14%)
May 14, 2021	238.47	240.24	237.39	238.67	530,746	-0.44(-0.18%)
May 13, 2021	235.74	240.67	235.36	239.10	701,305	+3.70(+1.57%)
May 12, 2021	239.54	240.47	235.26	235.40	773,512	-4.02(-1.68%)
May 11, 2021	240.61	241.62	237.66	239.43	794,076	-2.48(-1.02%)
May 10, 2021	242.33	244.23	241.46	241.91	709,398	-0.10(-0.04%)
May 07, 2021	240.15	242.29	239.32	242.00	662,043	+1.80(+0.75%)
May 06, 2021	240.28	241.55	239.15	240.21	748,781	+0.52(+0.21%)
May 05, 2021	242.75	243.26	238.68	239.69	852,974	-4.13(-1.69%)
May 04, 2021	244.00	247.06	242.94	243.82	791,790	+1.15(+0.47%)
May 03, 2021	245.69	246.18	240.94	242.67	700,580	-2.73(-1.11%)
Apr 30, 2021	243.92	246.21	242.19	245.40	727,768	+1.47(+0.60%)
Apr 29, 2021	239.65	244.32	238.82	243.93	841,317	+5.45(+2.29%)
Apr 28, 2021	240.40	241.26	238.30	238.48	603,409	-1.60(-0.67%)
Apr 27, 2021	240.46	240.78	238.92	240.07	551,219	-0.05(-0.02%)
Apr 26, 2021	242.42	243.32	239.38	240.13	637,641	-1.44(-0.60%)
Apr 23, 2021	241.62	242.41	240.12	241.57	561,293	+0.21(+0.09%)
Apr 22, 2021	238.83	241.76	237.79	241.36	586,615	+2.59(+1.09%)
Apr 21, 2021	239.34	240.64	237.57	238.76	647,239	+0.17(+0.07%)
Apr 20, 2021	236.09	241.15	235.78	238.60	969,792	+2.61(+1.11%)
Apr 19, 2021	232.86	236.11	231.81	235.99	628,384	+3.12(+1.34%)
Apr 16, 2021	234.44	234.56	232.70	232.86	770,389	-0.83(-0.36%)
Apr 15, 2021	231.79	234.14	231.26	233.69	998,982	+3.54(+1.54%)
Apr 14, 2021	232.38	232.38	229.38	230.15	582,651	-2.84(-1.22%)
Apr 13, 2021	228.31	233.28	227.95	233.00	938,813	+5.31(+2.33%)
Apr 12, 2021	225.95	228.06	224.85	227.68	600,524	+2.60(+1.16%)
Apr 09, 2021	225.00	226.44	224.68	225.08	617,434	+0.98(+0.44%)
Apr 08, 2021	223.09	226.13	223.09	224.10	649,399	+0.91(+0.41%)
Apr 07, 2021	223.04	223.73	221.57	223.19	871,577	+0.36(+0.16%)
Apr 06, 2021	221.96	222.88	219.95	222.84	853,122	+0.04(+0.02%)
Apr 05, 2021	219.64	223.08	218.71	222.80	1,331,730	+2.91(+1.32%)
Apr 01, 2021	216.70	220.05	215.94	219.90	967,340	+4.52(+2.10%)
Mar 31, 2021	215.58	218.18	213.45	215.37	1,266,492	-0.24(-0.11%)
Mar 30, 2021	216.71	217.22	214.65	215.61	748,086	-0.84(-0.39%)
Mar 29, 2021	212.91	218.34	211.18	216.45	943,208	+2.97(+1.39%)
Mar 26, 2021	211.19	213.69	209.32	213.48	958,403	+2.87(+1.36%)
Mar 25, 2021	211.56	211.66	207.30	210.61	681,517	+0.14(+0.07%)
Mar 24, 2021	210.87	211.92	209.62	210.47	751,843	-1.54(-0.72%)
Mar 23, 2021	207.22	212.34	206.61	212.00	829,033	+5.41(+2.62%)
Mar 22, 2021	203.76	207.47	203.36	206.59	741,438	+2.83(+1.39%)
Mar 19, 2021	211.72	212.09	203.76	203.76	1,531,154	-7.46(-3.53%)
Mar 18, 2021	209.84	211.49	208.07	211.23	654,102	+0.31(+0.15%)
Mar 17, 2021	213.93	213.93	209.32	210.92	861,372	-3.20(-1.50%)
Mar 16, 2021	212.15	214.62	210.92	214.12	587,680	+2.49(+1.18%)
Mar 15, 2021	211.50	212.60	209.16	211.64	1,016,608	+1.25(+0.59%)
Mar 12, 2021	206.38	210.49	206.38	210.39	691,871	+3.84(+1.86%)
Mar 11, 2021	206.81	209.31	206.42	206.55	710,889	-1.06(-0.51%)
Mar 10, 2021	208.32	208.32	205.33	207.61	722,885	-0.17(-0.08%)
Mar 09, 2021	206.60	209.75	206.03	207.78	675,124	+1.20(+0.58%)
Mar 08, 2021	204.49	208.46	203.01	206.58	725,951	+3.12(+1.53%)
Mar 05, 2021	200.65	203.88	198.66	203.47	771,467	+3.20(+1.60%)
Mar 04, 2021	200.43	202.94	198.35	200.26	1,158,732	+0.43(+0.22%)
Mar 03, 2021	201.67	202.54	199.72	199.83	1,184,277	-3.10(-1.53%)
Mar 02, 2021	200.18	204.31	199.29	202.93	1,059,389	+2.13(+1.06%)

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.