Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.23	145.38	144.17	144.95	510,699	+0.24(+0.17%)
May 27, 2021	144.26	145.32	143.76	144.71	859,761	+1.79(+1.25%)
May 26, 2021	143.02	143.36	141.99	142.93	468,542	-0.11(-0.07%)
May 25, 2021	143.48	144.27	142.88	143.03	830,892	-0.47(-0.33%)
May 24, 2021	143.17	143.91	142.11	143.50	924,272	+1.17(+0.82%)
May 21, 2021	142.98	143.83	141.83	142.33	470,550	+0.19(+0.14%)
May 20, 2021	141.75	142.57	140.60	142.14	527,998	+0.67(+0.48%)
May 19, 2021	140.16	141.49	139.23	141.47	547,182	-0.41(-0.29%)
May 18, 2021	144.35	144.61	141.82	141.88	556,931	-2.43(-1.68%)
May 17, 2021	145.00	145.63	143.06	144.31	524,955	-1.03(-0.71%)
May 14, 2021	144.23	146.13	144.23	145.34	651,998	+1.76(+1.22%)
May 13, 2021	140.75	144.24	140.75	143.58	706,454	+3.04(+2.17%)
May 12, 2021	144.33	144.72	140.42	140.54	728,967	-3.64(-2.52%)
May 11, 2021	146.28	146.39	143.60	144.17	758,477	-3.13(-2.12%)
May 10, 2021	147.83	149.53	147.26	147.30	665,228	+0.52(+0.35%)
May 07, 2021	145.96	147.48	145.52	146.78	852,059	+0.23(+0.16%)
May 06, 2021	145.63	146.70	144.84	146.56	637,755	+1.76(+1.21%)
May 05, 2021	145.48	145.72	143.44	144.80	713,951	-0.67(-0.46%)
May 04, 2021	143.53	145.83	143.01	145.47	642,632	+1.70(+1.18%)
May 03, 2021	144.38	144.99	142.55	143.77	667,592	+0.56(+0.39%)
Apr 30, 2021	144.22	144.98	142.71	143.21	969,742	-2.06(-1.41%)
Apr 29, 2021	143.04	145.64	142.66	145.27	636,799	+3.10(+2.18%)
Apr 28, 2021	142.46	143.75	141.72	142.17	1,193,797	+0.15(+0.11%)
Apr 27, 2021	140.54	142.17	139.45	142.01	783,276	+1.49(+1.06%)
Apr 26, 2021	142.73	143.25	140.31	140.53	739,593	-1.68(-1.18%)
Apr 23, 2021	141.45	142.77	141.13	142.21	600,138	+0.57(+0.40%)
Apr 22, 2021	143.35	143.42	141.16	141.64	835,532	-1.23(-0.86%)
Apr 21, 2021	139.41	142.89	139.35	142.87	1,149,410	+3.81(+2.74%)
Apr 20, 2021	138.94	141.02	138.02	139.06	1,401,412	+4.25(+3.15%)
Apr 19, 2021	134.94	135.18	133.31	134.81	834,725	-0.13(-0.10%)
Apr 16, 2021	135.19	135.56	133.91	134.94	768,272	+1.14(+0.85%)
Apr 15, 2021	132.92	133.86	132.14	133.80	588,629	+1.04(+0.78%)
Apr 14, 2021	132.64	133.89	132.40	132.76	729,512	-0.35(-0.26%)
Apr 13, 2021	134.07	134.23	132.78	133.11	582,705	-1.76(-1.30%)
Apr 12, 2021	134.34	135.12	133.84	134.86	622,262	+0.51(+0.38%)
Apr 09, 2021	133.83	134.49	132.87	134.35	365,229	+1.38(+1.04%)
Apr 08, 2021	132.97	133.63	132.32	132.97	492,749	-0.54(-0.40%)
Apr 07, 2021	133.67	134.19	132.84	133.51	453,220	-0.43(-0.32%)
Apr 06, 2021	134.43	135.47	133.67	133.94	589,633	-0.62(-0.46%)
Apr 05, 2021	133.64	135.07	132.83	134.56	649,860	+2.15(+1.62%)
Apr 01, 2021	132.24	132.51	130.25	132.41	519,196	+0.77(+0.58%)
Mar 31, 2021	132.62	133.34	131.10	131.64	629,607	-1.20(-0.90%)
Mar 30, 2021	132.95	133.52	132.23	132.84	696,133	+0.14(+0.11%)
Mar 29, 2021	133.75	134.56	132.20	132.69	749,438	-1.60(-1.19%)
Mar 26, 2021	133.03	134.49	132.05	134.30	547,427	+2.11(+1.60%)
Mar 25, 2021	130.22	132.72	128.71	132.18	714,936	+1.95(+1.50%)
Mar 24, 2021	129.20	131.58	129.11	130.24	666,390	+1.97(+1.53%)
Mar 23, 2021	129.91	131.06	127.68	128.27	977,508	-2.71(-2.07%)
Mar 22, 2021	130.14	131.30	129.34	130.97	715,843	+0.85(+0.66%)
Mar 19, 2021	131.32	131.81	129.12	130.12	1,631,759	-1.58(-1.20%)
Mar 18, 2021	131.44	132.66	130.99	131.70	731,030	+0.27(+0.20%)
Mar 17, 2021	130.99	131.94	129.69	131.44	729,487	+1.31(+1.00%)
Mar 16, 2021	129.81	130.28	127.15	130.13	934,478	-0.19(-0.15%)
Mar 15, 2021	129.83	130.44	128.05	130.32	768,565	-0.07(-0.05%)
Mar 12, 2021	129.38	130.60	129.13	130.39	960,783	+1.89(+1.47%)
Mar 11, 2021	127.63	129.48	127.19	128.50	759,493	+0.76(+0.59%)
Mar 10, 2021	125.28	129.28	124.96	127.74	696,815	+2.06(+1.64%)
Mar 09, 2021	127.14	127.14	125.54	125.68	931,922	-0.83(-0.65%)
Mar 08, 2021	125.49	127.97	125.19	126.50	806,895	+1.65(+1.32%)
Mar 05, 2021	121.64	125.41	120.96	124.85	841,506	+4.51(+3.75%)
Mar 04, 2021	121.93	122.43	118.63	120.34	748,685	-1.56(-1.28%)
Mar 03, 2021	122.15	123.91	121.79	121.90	715,353	-0.15(-0.13%)
Mar 02, 2021	122.24	123.01	121.37	122.06	907,748	-0.21(-0.17%)

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.