Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	177.42	177.87	176.48	176.69	2,000,860	-0.17(-0.10%)
May 27, 2021	176.66	177.51	176.32	176.86	2,824,071	+1.44(+0.82%)
May 26, 2021	175.09	175.60	174.31	175.42	2,122,762	-0.11(-0.06%)
May 25, 2021	176.52	176.66	175.24	175.53	1,745,983	-0.78(-0.44%)
May 24, 2021	176.48	177.10	175.72	176.31	1,757,522	+0.65(+0.37%)
May 21, 2021	175.53	177.31	174.98	175.66	1,766,480	+0.18(+0.10%)
May 20, 2021	174.99	175.95	174.48	175.48	1,623,198	+0.46(+0.26%)
May 19, 2021	174.42	175.10	172.19	175.02	2,569,652	-0.37(-0.21%)
May 18, 2021	177.08	177.25	175.20	175.39	2,051,010	-1.80(-1.01%)
May 17, 2021	176.75	177.39	175.96	177.19	1,773,341	+0.63(+0.36%)
May 14, 2021	176.23	177.20	175.37	176.56	1,708,054	+0.84(+0.48%)
May 13, 2021	171.60	176.26	171.38	175.72	1,949,832	+3.92(+2.28%)
May 12, 2021	175.87	175.97	171.75	171.80	2,581,368	-4.19(-2.38%)
May 11, 2021	178.43	178.71	174.85	175.99	2,955,027	-3.12(-1.74%)
May 10, 2021	177.09	180.50	177.09	179.10	3,738,662	+3.68(+2.10%)
May 07, 2021	174.77	176.12	173.84	175.43	2,134,395	+0.57(+0.33%)
May 06, 2021	173.88	174.94	173.17	174.85	2,130,804	+0.84(+0.48%)
May 05, 2021	172.77	174.26	170.94	174.02	2,338,477	+1.78(+1.03%)
May 04, 2021	171.47	172.39	170.65	172.24	2,175,073	+0.66(+0.39%)
May 03, 2021	171.04	172.31	169.89	171.57	2,060,378	+1.27(+0.75%)
Apr 30, 2021	170.75	171.90	169.43	170.30	2,902,077	-1.65(-0.96%)
Apr 29, 2021	170.02	172.26	169.55	171.95	2,184,473	+2.69(+1.59%)
Apr 28, 2021	168.45	170.45	168.29	169.26	2,913,293	+1.28(+0.76%)
Apr 27, 2021	165.44	169.20	162.95	167.98	6,116,781	-4.47(-2.59%)
Apr 26, 2021	175.35	175.36	172.41	172.45	2,986,888	-2.22(-1.27%)
Apr 23, 2021	173.64	175.50	173.63	174.67	2,158,441	+1.12(+0.65%)
Apr 22, 2021	173.35	174.65	172.93	173.55	2,565,098	+0.02(+0.01%)
Apr 21, 2021	171.30	174.07	171.15	173.53	3,065,090	+2.23(+1.30%)
Apr 20, 2021	171.86	172.21	170.56	171.30	1,913,628	-0.25(-0.15%)
Apr 19, 2021	171.12	171.64	169.90	171.56	2,547,303	+0.01(+0.01%)
Apr 16, 2021	171.67	172.49	171.03	171.55	3,205,944	+0.95(+0.56%)
Apr 15, 2021	170.42	170.88	169.24	170.60	1,691,980	+0.63(+0.37%)
Apr 14, 2021	168.93	170.52	168.46	169.97	1,823,152	+0.24(+0.14%)
Apr 13, 2021	169.33	170.47	168.77	169.72	2,615,892	-1.17(-0.69%)
Apr 12, 2021	171.22	172.16	170.23	170.90	1,947,163	-0.15(-0.09%)
Apr 09, 2021	169.37	171.87	169.37	171.04	2,500,162	+1.97(+1.17%)
Apr 08, 2021	167.95	169.89	167.62	169.07	2,768,817	+0.66(+0.39%)
Apr 07, 2021	167.73	168.76	167.52	168.41	1,738,229	+0.09(+0.06%)
Apr 06, 2021	168.45	168.98	167.58	168.31	1,704,810	-0.11(-0.07%)
Apr 05, 2021	167.50	169.27	167.34	168.43	2,272,387	+1.96(+1.18%)
Apr 01, 2021	166.94	167.52	164.86	166.47	2,202,082	+0.02(+0.01%)
Mar 31, 2021	167.54	167.96	165.91	166.45	2,809,129	-1.69(-1.01%)
Mar 30, 2021	168.44	169.86	167.49	168.14	2,172,381	-0.95(-0.56%)
Mar 29, 2021	167.26	169.94	167.17	169.09	3,011,878	+0.74(+0.44%)
Mar 26, 2021	166.73	168.41	166.04	168.35	3,099,793	+1.54(+0.92%)
Mar 25, 2021	165.55	167.04	164.28	166.81	2,571,123	+2.08(+1.26%)
Mar 24, 2021	162.78	166.50	162.48	164.73	3,274,877	+2.04(+1.25%)
Mar 23, 2021	163.07	165.61	162.32	162.69	3,205,047	-0.98(-0.60%)
Mar 22, 2021	162.63	163.93	161.55	163.68	3,015,334	+0.66(+0.40%)
Mar 19, 2021	164.38	165.00	163.00	163.02	7,731,309	-1.98(-1.20%)
Mar 18, 2021	162.93	165.94	162.93	165.00	3,530,808	+2.33(+1.43%)
Mar 17, 2021	161.83	164.13	161.59	162.67	2,990,988	+1.25(+0.78%)
Mar 16, 2021	162.41	162.80	160.66	161.41	2,620,666	-2.27(-1.39%)
Mar 15, 2021	160.71	163.81	160.43	163.69	3,820,353	+3.94(+2.47%)
Mar 12, 2021	160.34	160.86	159.18	159.75	3,115,768	+0.30(+0.19%)
Mar 11, 2021	158.20	159.88	157.31	159.44	2,751,927	+0.05(+0.03%)
Mar 10, 2021	157.41	160.14	156.71	159.39	2,743,401	+2.88(+1.84%)
Mar 09, 2021	158.52	159.08	156.38	156.51	3,289,313	-2.24(-1.41%)
Mar 08, 2021	156.35	160.42	156.30	158.75	2,980,660	+2.56(+1.64%)
Mar 05, 2021	154.16	156.84	152.86	156.19	2,619,278	+2.74(+1.78%)
Mar 04, 2021	154.88	155.65	150.37	153.45	4,089,085	-0.37(-0.24%)
Mar 03, 2021	153.28	155.51	152.73	153.82	2,624,402	+0.82(+0.54%)
Mar 02, 2021	152.90	153.59	151.00	153.00	2,630,498	+0.60(+0.40%)

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.