Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	270.62	272.89	270.19	270.24	2,094,122	+2.02(+0.75%)
May 27, 2021	272.17	273.23	267.36	268.22	7,481,834	-3.74(-1.37%)
May 26, 2021	273.82	274.72	271.36	271.96	1,955,761	-1.95(-0.71%)
May 25, 2021	273.73	274.11	271.63	273.91	1,838,955	+1.09(+0.40%)
May 24, 2021	273.15	273.96	272.21	272.82	1,285,594	+1.41(+0.52%)
May 21, 2021	272.96	275.01	270.73	271.41	2,307,687	-0.55(-0.20%)
May 20, 2021	269.80	273.09	269.68	271.96	2,187,033	+2.86(+1.06%)
May 19, 2021	268.11	269.20	265.19	269.10	1,702,761	-1.95(-0.72%)
May 18, 2021	273.74	274.59	270.88	271.06	1,501,831	-3.82(-1.39%)
May 17, 2021	275.49	276.36	274.02	274.88	1,566,107	-1.15(-0.42%)
May 14, 2021	274.75	282.06	274.51	276.03	1,342,291	+2.76(+1.01%)
May 13, 2021	269.25	275.12	269.25	273.27	1,773,131	+5.68(+2.12%)
May 12, 2021	273.18	273.26	267.35	267.59	2,209,922	-8.20(-2.97%)
May 11, 2021	276.26	276.28	272.55	275.79	1,609,669	-2.55(-0.92%)
May 10, 2021	278.35	281.68	277.93	278.34	1,692,157	-0.88(-0.32%)
May 07, 2021	279.86	281.67	278.75	279.22	1,455,708	+0.35(+0.13%)
May 06, 2021	277.25	278.88	275.46	278.86	1,945,353	+1.57(+0.57%)
May 05, 2021	279.55	280.46	276.91	277.29	1,622,851	-1.99(-0.71%)
May 04, 2021	278.60	279.61	276.94	279.28	1,890,580	-0.55(-0.20%)

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.