Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	227.59	229.43	227.15	227.30	5,782,054	+0.44(+0.19%)
May 27, 2021	227.76	228.42	226.37	226.86	5,969,077	-0.21(-0.09%)
May 26, 2021	228.05	229.35	226.38	227.07	4,295,332	-1.95(-0.85%)
May 25, 2021	229.90	230.19	228.42	229.02	4,688,494	-0.30(-0.13%)
May 24, 2021	227.95	230.11	227.63	229.32	4,040,478	+2.55(+1.12%)
May 21, 2021	226.88	229.31	226.55	226.77	5,603,911	+0.33(+0.15%)
May 20, 2021	225.44	227.60	225.24	226.44	7,474,712	+1.85(+0.82%)
May 19, 2021	222.76	224.85	221.79	224.59	9,313,062	-0.98(-0.43%)
May 18, 2021	228.39	229.18	225.43	225.57	6,898,809	-0.87(-0.38%)
May 17, 2021	226.18	227.16	225.31	226.44	5,533,497	-0.50(-0.22%)
May 14, 2021	225.82	227.51	224.92	226.94	4,777,231	+3.20(+1.43%)
May 13, 2021	221.51	224.90	220.89	223.74	6,650,182	+3.11(+1.41%)
May 12, 2021	223.63	225.00	220.31	220.63	7,720,777	-4.85(-2.15%)
May 11, 2021	223.74	226.42	222.03	225.48	7,632,599	-0.49(-0.22%)
May 10, 2021	231.60	232.00	225.16	225.97	9,629,820	-6.15(-2.65%)
May 07, 2021	232.34	233.22	230.71	232.12	4,529,051	+0.80(+0.35%)
May 06, 2021	229.63	231.58	228.66	231.32	6,124,237	+2.11(+0.92%)
May 05, 2021	231.09	233.85	228.66	229.21	6,524,010	-2.82(-1.22%)
May 04, 2021	231.60	232.39	230.23	232.03	5,884,079	-0.58(-0.25%)
May 03, 2021	234.05	235.74	231.38	232.61	8,173,904	-0.95(-0.41%)
Apr 30, 2021	235.32	235.93	232.29	233.56	10,260,200	-3.30(-1.39%)
Apr 29, 2021	235.23	237.50	233.15	236.86	7,411,112	+3.41(+1.46%)
Apr 28, 2021	230.95	236.27	230.67	233.45	10,111,151	+3.54(+1.54%)
Apr 27, 2021	231.03	231.16	228.99	229.91	6,640,828	-0.43(-0.19%)
Apr 26, 2021	230.77	232.95	229.52	230.34	5,649,467	+0.34(+0.15%)
Apr 23, 2021	228.61	231.82	227.71	230.00	5,345,400	+2.43(+1.07%)
Apr 22, 2021	227.30	230.93	226.89	227.57	7,302,266	+0.12(+0.05%)
Apr 21, 2021	223.31	227.87	222.87	227.45	9,490,469	+4.17(+1.87%)
Apr 20, 2021	224.78	225.38	221.82	223.28	5,798,955	-2.51(-1.11%)
Apr 19, 2021	225.75	227.58	225.08	225.79	6,541,441	-0.62(-0.27%)
Apr 16, 2021	227.17	227.80	225.76	226.41	6,829,300	+0.13(+0.06%)
Apr 15, 2021	223.89	227.63	223.85	226.28	8,697,609	+4.30(+1.94%)
Apr 14, 2021	221.00	223.10	220.07	221.98	4,972,324	+0.96(+0.43%)
Apr 13, 2021	221.00	221.62	220.22	221.02	4,763,715	-0.45(-0.20%)
Apr 12, 2021	220.24	221.91	219.22	221.47	6,314,668	-1.05(-0.47%)
Apr 09, 2021	221.00	222.60	219.51	222.52	5,724,900	+1.82(+0.82%)
Apr 08, 2021	219.97	222.82	218.11	220.70	11,041,686	+1.43(+0.65%)
Apr 07, 2021	219.12	221.04	218.64	219.27	5,611,975	+0.62(+0.28%)
Apr 06, 2021	217.62	219.40	215.34	218.65	7,827,888	-0.39(-0.18%)
Apr 05, 2021	218.60	220.51	217.31	219.04	10,439,308	+2.18(+1.01%)
Apr 01, 2021	213.78	217.74	212.30	216.86	6,138,400	+5.13(+2.42%)
Mar 31, 2021	212.55	214.11	211.54	211.73	13,179,216	-0.17(-0.08%)
Mar 30, 2021	213.01	214.15	211.41	211.90	5,497,368	-2.61(-1.22%)
Mar 29, 2021	212.45	215.29	211.12	214.51	7,791,684	+0.98(+0.46%)
Mar 26, 2021	208.25	213.70	207.70	213.53	7,399,900	+5.56(+2.67%)
Mar 25, 2021	207.67	208.82	205.78	207.97	8,390,308	-0.10(-0.05%)
Mar 24, 2021	208.75	211.14	207.93	208.07	10,100,855	-0.08(-0.04%)
Mar 23, 2021	209.05	209.96	207.50	208.15	8,819,694	+0.15(+0.07%)
Mar 22, 2021	206.55	212.29	206.23	208.00	11,369,963	+1.10(+0.53%)
Mar 19, 2021	219.12	220.17	206.88	206.90	32,209,600	-13.76(-6.24%)
Mar 18, 2021	221.43	222.52	219.58	220.66	9,322,915	-2.36(-1.06%)
Mar 17, 2021	225.05	226.24	221.76	223.02	8,672,388	-1.68(-0.75%)
Mar 16, 2021	223.71	225.58	222.29	224.70	8,948,897	+1.43(+0.64%)
Mar 15, 2021	224.23	227.09	221.74	223.27	9,306,229	-1.09(-0.49%)
Mar 12, 2021	225.28	226.54	223.42	224.36	8,172,300	-1.79(-0.79%)
Mar 11, 2021	224.53	228.23	223.81	226.15	10,049,504	+2.98(+1.34%)
Mar 10, 2021	220.72	224.18	219.40	223.17	7,819,239	+2.81(+1.28%)
Mar 09, 2021	222.06	225.00	220.19	220.36	9,226,939	+0.09(+0.04%)
Mar 08, 2021	216.98	226.13	215.81	220.27	14,747,827	+4.86(+2.26%)
Mar 05, 2021	213.73	216.10	209.63	215.41	7,582,000	+3.91(+1.85%)
Mar 04, 2021	215.97	217.02	208.67	211.50	10,653,479	-3.35(-1.56%)
Mar 03, 2021	215.15	217.19	212.86	214.85	6,483,083	-0.92(-0.43%)
Mar 02, 2021	216.96	217.93	214.82	215.77	6,153,470	-0.86(-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.