Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	279.28	280.86	277.52	278.47	591,151	+1.28(+0.46%)
May 27, 2021	277.66	278.96	276.51	277.19	1,243,221	+0.82(+0.30%)
May 26, 2021	279.85	280.24	274.15	276.37	804,933	-3.39(-1.21%)
May 25, 2021	279.52	281.18	277.25	279.76	978,031	+1.38(+0.49%)
May 24, 2021	279.21	279.21	276.75	278.39	730,766	+1.28(+0.46%)
May 21, 2021	277.07	279.89	276.84	277.10	724,086	+1.05(+0.38%)
May 20, 2021	276.87	278.87	275.90	276.05	583,618	-1.12(-0.41%)
May 19, 2021	276.62	278.19	274.45	277.18	862,123	-1.26(-0.45%)
May 18, 2021	279.61	281.32	277.98	278.44	879,829	-1.88(-0.67%)
May 17, 2021	279.71	281.87	278.40	280.32	637,951	+0.56(+0.20%)
May 14, 2021	280.18	281.83	279.23	279.76	751,677	+1.18(+0.42%)
May 13, 2021	272.41	279.11	272.37	278.58	915,477	+6.15(+2.26%)
May 12, 2021	277.33	278.40	271.86	272.43	1,006,734	-7.04(-2.52%)
May 11, 2021	271.91	279.70	270.46	279.47	1,309,740	+6.70(+2.46%)
May 10, 2021	276.45	281.43	272.49	272.77	1,340,447	+2.77(+1.03%)
May 07, 2021	271.85	274.44	269.82	270.00	1,307,371	-2.88(-1.06%)
May 06, 2021	272.66	274.92	270.53	272.88	1,268,438	+0.99(+0.36%)
May 05, 2021	270.58	272.89	268.82	271.90	1,217,605	+2.16(+0.80%)
May 04, 2021	268.14	271.00	268.11	269.74	1,268,318	+0.07(+0.03%)

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.