Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2020		129.41	129.41	129.41	0	+0.61(+0.47%)
Dec 09, 2020	128.80	128.80	128.80	128.80	32	+0.39(+0.30%)
Dec 08, 2020	128.41	128.41	128.41	128.41	0	+0.48(+0.37%)
Dec 07, 2020	127.94	127.94	127.94	127.94	0	-1.07(-0.83%)
Dec 04, 2020	128.66	129.00	128.66	129.00	305	+2.93(+2.32%)
Dec 03, 2020	126.07	126.07	126.07	126.07	0	-0.37(-0.29%)
Dec 02, 2020	126.44	126.44	126.44	126.44	32	-0.09(-0.07%)
Dec 01, 2020	124.65	126.54	124.65	126.54	432	+4.34(+3.55%)
Nov 30, 2020	123.31	123.31	122.20	122.20	1,241	-3.11(-2.48%)
Nov 27, 2020	125.31	125.31	125.31	125.31	101	+1.06(+0.85%)
Nov 25, 2020	124.25	124.25	124.25	124.25	101	-0.09(-0.07%)
Nov 24, 2020	122.15	124.34	122.14	124.34	712	+3.12(+2.57%)
Nov 23, 2020	121.22	121.22	121.22	121.22	18	-0.49(-0.40%)
Nov 20, 2020	121.71	121.71	121.71	121.71	0	-0.09(-0.07%)
Nov 19, 2020	121.80	121.80	121.80	121.80	50	+0.98(+0.81%)
Nov 18, 2020	120.83	120.83	120.83	120.83	0	-1.38(-1.13%)
Nov 17, 2020	122.20	122.20	122.20	122.20	0	-0.15(-0.13%)
Nov 16, 2020	122.36	122.36	122.36	122.36	1	+1.41(+1.16%)
Nov 13, 2020	120.95	120.95	120.95	120.95	0	+2.59(+2.19%)
Nov 12, 2020	118.36	118.36	118.36	118.36	0	-3.27(-2.69%)
Nov 11, 2020	121.63	121.63	121.63	121.63	12	+1.98(+1.66%)
Nov 10, 2020	119.64	119.64	119.64	119.64	0	+3.94(+3.40%)
Nov 09, 2020	117.88	118.81	115.39	115.70	3,333	+6.22(+5.68%)
Nov 06, 2020	109.48	109.48	109.48	109.48	101	+0.82(+0.76%)
Nov 05, 2020	108.66	108.66	108.66	108.66	0	+4.08(+3.90%)
Nov 04, 2020	106.22	106.22	104.58	104.58	121	+3.61(+3.57%)
Nov 03, 2020	100.98	100.98	100.98	100.98	0	+6.20(+6.54%)
Nov 02, 2020	94.78	94.78	94.78	94.78	0	+4.31(+4.77%)
Oct 30, 2020	90.46	90.46	90.46	90.46	0	-1.97(-2.13%)
Oct 29, 2020	92.43	92.43	92.43	92.43	0	+0.55(+0.60%)
Oct 28, 2020	93.49	93.49	91.88	91.88	537	-7.35(-7.40%)
Oct 27, 2020	99.23	99.23	99.23	99.23	0	-2.79(-2.73%)
Oct 26, 2020	102.02	102.02	102.02	102.02	1	-4.35(-4.09%)
Oct 23, 2020	106.78	107.78	106.37	106.37	1,018	+1.21(+1.15%)
Oct 22, 2020	105.16	105.16	105.16	105.16	0	-0.13(-0.12%)
Oct 21, 2020	105.29	105.29	105.29	105.29	3	-2.47(-2.29%)
Oct 20, 2020	108.59	108.59	107.76	107.76	183	+1.41(+1.32%)
Oct 19, 2020	106.35	106.35	106.35	106.35	0	-1.67(-1.55%)
Oct 16, 2020	108.02	108.02	108.02	108.02	0	+1.95(+1.84%)
Oct 15, 2020	106.07	106.07	106.07	106.07	0	-3.98(-3.62%)
Oct 14, 2020	110.05	110.05	110.05	110.05	0	-1.41(-1.27%)
Oct 13, 2020	111.46	111.46	111.46	111.46	0	-2.54(-2.23%)
Oct 12, 2020	114.65	114.65	114.00	114.00	610	+1.46(+1.30%)
Oct 09, 2020	112.54	112.54	112.54	112.54	0	+1.66(+1.49%)
Oct 08, 2020	109.85	111.02	109.85	110.88	1,323	+2.18(+2.01%)
Oct 07, 2020	109.02	109.02	107.66	108.70	1,943	+1.32(+1.23%)
Oct 06, 2020	107.38	107.38	107.38	107.38	0	-3.08(-2.79%)
Oct 05, 2020	109.44	110.46	109.44	110.46	138	+2.85(+2.65%)
Oct 02, 2020	107.05	107.61	107.05	107.61	101	+0.43(+0.40%)
Oct 01, 2020	107.18	107.18	107.18	107.18	2	-0.14(-0.13%)
Sep 30, 2020	108.23	108.23	107.32	107.32	1,324	-0.95(-0.88%)
Sep 29, 2020	108.27	108.27	108.27	108.27	0	-0.18(-0.17%)
Sep 28, 2020	108.68	108.68	108.45	108.45	407	+3.59(+3.43%)
Sep 25, 2020	103.33	104.86	103.33	104.86	305	-0.24(-0.23%)
Sep 24, 2020	105.09	105.09	105.09	105.09	0	+0.18(+0.17%)
Sep 23, 2020	104.92	104.92	104.92	104.92	21	-3.07(-2.84%)
Sep 22, 2020	107.99	107.99	107.99	107.99	0	-0.01(-0.01%)
Sep 21, 2020	108.00	108.00	108.00	108.00	0	-6.32(-5.53%)
Sep 18, 2020	114.31	114.31	114.31	114.31	0	-1.67(-1.44%)
Sep 17, 2020	115.98	115.98	115.98	115.98	2	+0.27(+0.23%)
Sep 16, 2020	115.71	115.71	115.71	115.71	0	-0.83(-0.71%)
Sep 15, 2020	116.54	116.54	116.54	116.54	0	+1.19(+1.03%)
Sep 14, 2020	115.35	115.35	115.35	115.35	0	+0.53(+0.46%)
Sep 11, 2020	114.82	114.82	114.82	114.82	101	+2.35(+2.09%)
Sep 10, 2020	112.47	112.47	112.47	112.47	0	-3.11(-2.69%)
Sep 09, 2020	115.58	115.58	115.58	115.58	10	+6.81(+6.26%)
Sep 08, 2020	108.77	108.77	108.77	108.77	509	-3.63(-3.23%)
Sep 04, 2020	112.02	112.41	112.02	112.41	407	-0.43(-0.38%)
Sep 03, 2020	112.83	112.83	112.83	112.83	0	-5.09(-4.32%)
Sep 02, 2020	117.93	117.93	117.93	117.93	0	+3.92(+3.44%)
Sep 01, 2020	114.01	114.01	114.01	114.01	0	-0.32(-0.28%)
Aug 31, 2020	114.33	114.33	114.33	114.33	0	-1.68(-1.44%)
Aug 28, 2020	116.00	116.00	116.00	116.00	0	+0.67(+0.59%)
Aug 27, 2020	115.74	116.29	115.33	115.33	916	-2.14(-1.82%)
Aug 26, 2020	117.46	117.46	117.46	117.46	0	+1.11(+0.96%)
Aug 25, 2020	117.33	117.33	116.35	116.35	124	+0.41(+0.36%)
Aug 24, 2020	115.55	115.94	115.55	115.94	258	+3.05(+2.70%)
Aug 21, 2020	112.89	112.89	112.89	112.89	0	-2.08(-1.81%)
Aug 20, 2020	114.97	114.97	114.97	114.97	1	-0.26(-0.22%)
Aug 19, 2020	115.23	115.23	115.23	115.23	1	-0.41(-0.36%)
Aug 18, 2020	115.64	115.64	115.64	115.64	0	+0.03(+0.02%)
Aug 17, 2020	115.61	115.61	115.61	115.61	10	+1.60(+1.40%)
Aug 14, 2020	114.01	114.01	114.01	114.01	0	-2.25(-1.94%)
Aug 13, 2020	116.26	116.26	116.26	116.26	1	-1.36(-1.16%)
Aug 12, 2020	117.62	117.62	117.62	117.62	1	+5.27(+4.69%)
Aug 11, 2020	115.54	115.54	112.35	112.35	916	+0.49(+0.44%)
Aug 10, 2020	111.86	111.86	111.86	111.86	0	+0.24(+0.21%)
Aug 07, 2020	111.62	111.62	111.62	111.62	0	-1.26(-1.11%)
Aug 06, 2020	112.88	112.88	112.88	112.88	0	-0.53(-0.47%)
Aug 05, 2020	114.16	115.22	113.41	113.41	610	+0.58(+0.52%)
Aug 04, 2020	112.83	112.83	112.83	112.83	0	+0.77(+0.68%)
Aug 03, 2020	112.06	112.06	112.06	112.06	0	+3.70(+3.42%)
Jul 31, 2020	109.59	109.59	107.92	108.36	2,341	-4.98(-4.39%)
Jul 30, 2020	113.34	113.34	113.34	113.34	0	-2.74(-2.36%)
Jul 29, 2020	116.08	116.08	116.08	116.08	0	+2.18(+1.91%)
Jul 28, 2020	113.91	113.91	113.91	113.91	11	-0.46(-0.40%)
Jul 27, 2020	114.36	114.36	114.36	114.36	3	+2.16(+1.93%)
Jul 24, 2020	112.20	112.20	112.20	112.20	0	-1.76(-1.55%)
Jul 23, 2020	113.97	113.97	113.97	113.97	5	-2.43(-2.09%)
Jul 22, 2020	115.92	116.39	115.92	116.39	188	+0.67(+0.58%)
Jul 21, 2020	115.89	115.89	115.73	115.73	305	+0.49(+0.42%)
Jul 20, 2020	115.24	115.24	115.24	115.24	0	+0.44(+0.38%)
Jul 17, 2020	114.80	114.80	114.80	114.80	101	+1.78(+1.57%)
Jul 16, 2020	113.02	113.02	113.02	113.02	2	-0.88(-0.77%)
Jul 15, 2020	113.90	113.90	113.90	113.90	4	+2.49(+2.24%)
Jul 14, 2020	111.41	111.41	111.41	111.41	0	+3.68(+3.41%)
Jul 13, 2020	107.73	107.73	107.73	107.73	0	-1.28(-1.17%)
Jul 10, 2020	109.01	109.01	109.01	109.01	0	+2.11(+1.97%)
Jul 09, 2020	106.90	106.90	106.90	106.90	0	-2.36(-2.16%)
Jul 08, 2020	109.27	109.27	109.27	109.27	0	+2.01(+1.88%)
Jul 07, 2020	107.25	107.25	107.25	107.25	0	-2.67(-2.43%)
Jul 06, 2020	109.49	109.92	109.49	109.92	407	+2.78(+2.60%)
Jul 02, 2020	107.14	107.14	107.14	107.14	0	+1.95(+1.85%)
Jul 01, 2020	105.19	105.19	105.19	105.19	1	+0.87(+0.83%)
Jun 30, 2020	103.26	104.32	103.26	104.32	305	+0.35(+0.34%)
Jun 29, 2020	103.96	103.96	103.96	103.96	0	+1.60(+1.57%)
Jun 26, 2020	102.36	102.36	102.36	102.36	101	-3.39(-3.21%)
Jun 25, 2020	105.11	105.75	105.11	105.75	203	+2.76(+2.68%)
Jun 24, 2020	102.99	102.99	102.99	102.99	0	-5.40(-4.99%)
Jun 23, 2020	108.70	109.77	108.39	108.39	1,132	+1.79(+1.68%)
Jun 22, 2020	106.60	106.60	106.60	106.60	0	+1.65(+1.57%)
Jun 19, 2020	104.95	104.95	104.95	104.95	0	+0.29(+0.27%)
Jun 18, 2020	104.67	104.67	104.67	104.67	12	-1.29(-1.21%)
Jun 17, 2020	106.24	106.24	105.95	105.95	123	+1.64(+1.57%)
Jun 16, 2020	106.14	106.29	104.31	104.31	1,119	+2.38(+2.34%)
Jun 15, 2020	101.93	101.93	101.93	101.93	0	+1.54(+1.54%)
Jun 12, 2020	101.03	101.03	97.53	100.39	1,629	-0.83(-0.82%)
Jun 11, 2020	103.71	103.71	101.22	101.22	865	-7.66(-7.03%)
Jun 10, 2020	108.86	108.88	108.86	108.88	102	-0.03(-0.02%)
Jun 09, 2020	108.91	108.91	108.91	108.91	7	-1.88(-1.70%)
Jun 08, 2020	110.79	110.79	110.79	110.79	6	+1.57(+1.43%)
Jun 05, 2020	109.22	109.22	109.22	109.22	101	+3.68(+3.48%)
Jun 04, 2020	105.54	105.54	105.54	105.54	0	-0.74(-0.70%)
Jun 03, 2020	106.28	106.28	106.28	106.28	0	+5.23(+5.17%)
Jun 02, 2020	99.50	101.06	99.29	101.06	1,809	+2.55(+2.59%)
Jun 01, 2020	98.51	98.51	98.51	98.51	0	+2.24(+2.33%)
May 29, 2020	96.27	96.27	96.27	96.27	0	+0.02(+0.02%)
May 28, 2020	96.11	96.95	96.11	96.25	624	+2.53(+2.70%)
May 27, 2020	92.40	94.09	92.40	93.72	6,271	+2.24(+2.45%)
May 26, 2020	91.61	92.83	91.48	91.48	8,558	+2.87(+3.24%)
May 22, 2020	88.61	88.61	88.61	88.61	101	-0.42(-0.48%)
May 21, 2020	91.71	91.71	89.04	89.04	1,323	-2.19(-2.40%)
May 20, 2020	91.22	91.22	91.22	91.22	2	+3.21(+3.65%)
May 19, 2020	88.01	88.01	88.01	88.01	81	-1.51(-1.69%)
May 18, 2020	88.10	89.53	87.26	89.53	4,500	+6.53(+7.87%)
May 15, 2020	83.00	83.00	83.00	83.00	0	-0.29(-0.35%)
May 14, 2020	83.28	83.28	83.28	83.28	1	-1.24(-1.46%)
May 13, 2020	84.52	84.52	84.52	84.52	2	-2.17(-2.51%)
May 12, 2020	86.69	86.69	86.69	86.69	19	-1.19(-1.35%)
May 11, 2020	87.18	87.88	87.18	87.88	164	-0.46(-0.52%)
May 08, 2020	88.34	88.34	88.34	88.34	0	+2.41(+2.81%)
May 07, 2020	85.93	85.93	85.93	85.93	0	+1.70(+2.02%)
May 06, 2020	84.23	84.23	84.23	84.23	4	-0.75(-0.88%)
May 05, 2020	84.98	84.98	84.98	84.98	0	+0.24(+0.28%)
May 04, 2020	84.74	84.74	84.74	84.74	0	+0.09(+0.10%)

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.