Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	214.22	217.60	210.82	216.94	46,664	+3.91(+1.83%)
May 27, 2021	218.13	219.19	212.34	213.04	53,576	-3.51(-1.62%)
May 26, 2021	211.99	218.54	210.76	216.55	70,722	+4.52(+2.13%)
May 25, 2021	212.47	213.30	210.81	212.03	56,985	+0.55(+0.26%)
May 24, 2021	211.41	215.07	210.25	211.48	41,207	+0.12(+0.06%)
May 21, 2021	214.36	214.36	211.31	211.37	44,090	-0.86(-0.41%)
May 20, 2021	214.65	214.65	211.33	212.23	31,103	-2.13(-1.00%)
May 19, 2021	211.12	215.00	208.34	214.36	67,079	+1.49(+0.70%)
May 18, 2021	218.66	218.66	212.13	212.87	36,048	-6.36(-2.90%)
May 17, 2021	218.09	220.09	216.54	219.23	34,851	-0.88(-0.40%)
May 14, 2021	219.11	220.68	217.87	220.11	43,572	+2.44(+1.12%)
May 13, 2021	209.51	217.97	209.51	217.68	39,907	+7.49(+3.56%)
May 12, 2021	213.87	214.46	209.49	210.19	46,647	-4.85(-2.26%)
May 11, 2021	214.09	215.53	212.46	215.04	49,858	-2.20(-1.01%)
May 10, 2021	220.45	220.56	217.07	217.25	39,487	-3.41(-1.54%)
May 07, 2021	218.38	221.61	218.38	220.65	31,734	+1.52(+0.69%)
May 06, 2021	215.23	220.67	213.75	219.14	86,904	+4.09(+1.90%)
May 05, 2021	217.23	218.97	214.11	215.04	59,132	-3.37(-1.54%)
May 04, 2021	221.94	222.34	217.95	218.41	52,929	-4.72(-2.11%)
May 03, 2021	215.77	224.47	215.77	223.13	82,701	+3.73(+1.70%)
Apr 30, 2021	218.86	221.60	214.98	219.40	55,485	-1.23(-0.56%)
Apr 29, 2021	218.79	221.66	218.72	220.63	29,531	+1.99(+0.91%)
Apr 28, 2021	217.88	219.93	216.62	218.65	35,355	+0.39(+0.18%)
Apr 27, 2021	221.28	221.28	217.28	218.25	53,893	-2.60(-1.18%)
Apr 26, 2021	226.71	226.71	220.81	220.86	32,038	-4.67(-2.07%)
Apr 23, 2021	224.75	227.49	222.48	225.53	40,362	+2.77(+1.24%)
Apr 22, 2021	221.68	226.40	221.68	222.76	40,181	+2.12(+0.96%)
Apr 21, 2021	219.70	223.66	218.15	220.63	37,652	+0.93(+0.42%)
Apr 20, 2021	223.14	227.01	217.40	219.70	81,023	-4.75(-2.11%)
Apr 19, 2021	222.32	225.32	220.05	224.45	50,448	+1.63(+0.73%)
Apr 16, 2021	225.59	225.88	222.72	222.81	45,880	-0.74(-0.33%)
Apr 15, 2021	220.72	223.84	218.73	223.56	40,517	+3.94(+1.80%)
Apr 14, 2021	218.06	224.00	218.06	219.62	52,496	+1.30(+0.60%)
Apr 13, 2021	220.17	224.74	217.61	218.31	56,796	-2.91(-1.31%)
Apr 12, 2021	219.82	222.92	218.51	221.22	36,129	+2.36(+1.08%)
Apr 09, 2021	217.02	219.33	213.51	218.86	53,033	+2.41(+1.11%)
Apr 08, 2021	216.08	216.97	213.27	216.45	81,707	+1.61(+0.75%)
Apr 07, 2021	219.59	219.59	213.67	214.85	46,661	-4.20(-1.92%)
Apr 06, 2021	217.37	222.10	217.37	219.05	93,555	+1.72(+0.79%)
Apr 05, 2021	222.35	222.35	215.98	217.32	83,401	-2.86(-1.30%)
Apr 01, 2021	217.15	220.35	215.40	220.18	81,235	+1.25(+0.57%)
Mar 31, 2021	208.81	221.64	208.81	218.93	151,248	+1.43(+0.66%)
Mar 30, 2021	219.77	220.96	217.37	217.50	52,392	-0.90(-0.41%)
Mar 29, 2021	223.37	228.61	218.39	218.40	116,614	-6.80(-3.02%)
Mar 26, 2021	220.25	225.63	220.07	225.20	71,630	+6.05(+2.76%)
Mar 25, 2021	213.74	220.37	211.87	219.16	66,998	+3.98(+1.85%)
Mar 24, 2021	220.13	220.39	215.17	215.17	99,765	-2.75(-1.26%)
Mar 23, 2021	217.95	222.41	216.83	217.92	82,803	-0.04(-0.02%)
Mar 22, 2021	220.17	220.17	215.97	217.96	58,763	-2.60(-1.18%)
Mar 19, 2021	223.09	225.23	220.53	220.56	214,584	-3.56(-1.59%)
Mar 18, 2021	224.11	225.10	221.87	224.13	153,094	-0.53(-0.24%)
Mar 17, 2021	227.92	227.92	223.23	224.66	119,411	-3.36(-1.47%)
Mar 16, 2021	234.22	234.97	227.88	228.01	154,000	-7.31(-3.11%)
Mar 15, 2021	247.28	247.28	232.98	235.32	117,124	-14.40(-5.76%)
Mar 12, 2021	247.27	250.40	243.86	249.72	83,994	+4.66(+1.90%)
Mar 11, 2021	253.33	253.33	242.96	245.06	147,526	-6.79(-2.70%)
Mar 10, 2021	250.53	251.90	247.59	251.85	76,330	+4.22(+1.70%)
Mar 09, 2021	249.74	252.35	246.99	247.63	80,084	-2.45(-0.98%)
Mar 08, 2021	244.76	251.17	243.32	250.08	67,579	+7.02(+2.89%)
Mar 05, 2021	243.58	245.05	240.66	243.06	100,240	+2.12(+0.88%)
Mar 04, 2021	243.70	247.83	240.40	240.94	103,429	-2.15(-0.88%)
Mar 03, 2021	237.87	246.03	237.32	243.09	65,919	+6.16(+2.60%)
Mar 02, 2021	240.53	240.98	236.14	236.93	53,875	-2.84(-1.19%)

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.