Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2020		137.06	137.06	137.06	0	-0.21(-0.15%)
Feb 13, 2020	137.38	137.38	137.27	137.27	459	-0.20(-0.14%)
Feb 12, 2020	136.48	137.47	136.48	137.47	18,923	+1.34(+0.98%)
Feb 11, 2020	134.87	136.63	134.87	136.13	4,093	+1.05(+0.78%)
Feb 10, 2020	131.74	135.08	131.74	135.08	8,131	+2.26(+1.70%)
Feb 07, 2020	133.05	133.61	132.68	132.82	4,700	-1.20(-0.89%)
Feb 06, 2020	133.89	134.02	133.80	134.02	2,145	+0.83(+0.63%)
Feb 05, 2020	134.16	134.16	133.12	133.19	1,634	+0.08(+0.06%)
Feb 04, 2020	130.89	133.12	130.89	133.11	2,447	+3.32(+2.56%)
Feb 03, 2020	128.96	129.79	128.80	129.79	25,399	+2.30(+1.80%)
Jan 31, 2020	128.59	128.59	127.16	127.49	2,100	-3.07(-2.35%)
Jan 30, 2020	130.86	130.99	128.99	130.56	5,460	-0.84(-0.64%)
Jan 29, 2020	131.84	132.10	131.40	131.40	6,334	-0.45(-0.34%)
Jan 28, 2020	131.42	131.85	131.42	131.85	1,272	+2.03(+1.56%)
Jan 27, 2020	129.00	130.00	129.00	129.82	1,346	-2.10(-1.59%)
Jan 24, 2020	133.81	133.81	131.11	131.92	1,200	-0.88(-0.66%)
Jan 23, 2020	132.90	133.02	132.79	132.79	1,233	-0.72(-0.54%)
Jan 22, 2020	133.61	133.82	133.40	133.52	5,805	+0.52(+0.39%)
Jan 21, 2020	133.26	133.69	133.00	133.00	2,089	-0.13(-0.10%)
Jan 17, 2020	133.69	133.69	132.87	133.13	2,400	-0.14(-0.10%)
Jan 16, 2020	132.37	133.32	132.37	133.27	10,763	+2.11(+1.61%)
Jan 15, 2020	130.99	131.64	130.99	131.15	1,625	+0.67(+0.52%)
Jan 14, 2020	129.94	131.40	129.93	130.48	3,403	+0.18(+0.14%)
Jan 13, 2020	129.71	130.33	129.71	130.30	2,610	+1.34(+1.04%)
Jan 10, 2020	130.72	130.72	128.96	128.96	14,600	-0.72(-0.55%)
Jan 09, 2020	130.00	130.13	129.68	129.68	1,307	+0.83(+0.65%)
Jan 08, 2020	128.32	129.14	128.32	128.84	3,157	+0.95(+0.74%)
Jan 07, 2020	127.93	128.26	127.89	127.89	3,171	+0.31(+0.24%)
Jan 06, 2020	126.20	127.60	126.20	127.58	1,375	+0.52(+0.41%)
Jan 03, 2020	127.65	128.17	127.07	127.07	10,500	-1.03(-0.81%)
Jan 02, 2020	129.00	129.00	127.00	128.10	1,620	+0.13(+0.11%)
Dec 31, 2019	128.52	128.52	127.97	127.97	600	+0.21(+0.17%)
Dec 30, 2019	129.02	129.02	127.46	127.76	2,700	-1.60(-1.24%)
Dec 27, 2019	129.10	129.42	129.02	129.36	10,600	-0.28(-0.22%)
Dec 26, 2019	129.38	129.64	129.38	129.64	373	+0.98(+0.76%)
Dec 24, 2019	128.28	128.66	128.28	128.66	1,300	+0.70(+0.55%)
Dec 23, 2019	128.25	128.61	127.96	127.96	1,710	-0.70(-0.54%)
Dec 20, 2019	127.39	128.66	127.39	128.66	800	+1.46(+1.15%)
Dec 19, 2019	127.00	127.59	127.00	127.20	2,169	+1.46(+1.16%)
Dec 18, 2019	124.67	125.74	124.67	125.74	1,946	+1.06(+0.85%)
Dec 17, 2019	124.24	124.68	123.20	124.68	1,857	+0.46(+0.37%)
Dec 16, 2019	123.28	124.43	122.38	124.22	2,899	+5.04(+4.23%)
Dec 13, 2019	119.35	119.35	118.74	119.18	300	+0.45(+0.38%)
Dec 12, 2019	118.66	119.02	118.16	118.73	1,237	+0.37(+0.32%)
Dec 11, 2019	118.19	118.36	117.73	118.36	769	-0.17(-0.14%)
Dec 10, 2019	118.53	118.53	118.53	118.53	352	+0.34(+0.29%)
Dec 09, 2019	119.31	119.31	118.18	118.18	1,362	-0.62(-0.53%)
Dec 06, 2019	118.68	119.28	118.68	118.81	2,400	+0.87(+0.74%)
Dec 05, 2019	118.14	118.14	117.94	117.94	288	-0.37(-0.31%)
Dec 04, 2019	118.06	118.31	118.01	118.31	885	+1.61(+1.38%)
Dec 03, 2019	116.41	116.76	116.41	116.69	577	+0.26(+0.22%)
Dec 02, 2019	116.88	116.89	116.21	116.44	3,602	-2.08(-1.76%)
Nov 29, 2019		118.52	118.52	118.52	108	+0.00(+0.00%)
Nov 27, 2019	117.91	118.52	117.84	118.52	400	+1.14(+0.97%)
Nov 26, 2019	117.44	117.60	117.38	117.38	1,300	+0.52(+0.44%)
Nov 25, 2019	114.90	116.89	114.90	116.86	5,395	+3.09(+2.72%)
Nov 22, 2019	113.79	113.79	113.20	113.77	2,100	-0.23(-0.20%)
Nov 21, 2019	114.90	114.90	113.84	114.00	309	-0.91(-0.79%)
Nov 20, 2019	114.91	114.91	114.91	114.91	236	+2.01(+1.78%)
Nov 19, 2019		112.90	112.90	112.90	396	+0.00(+0.00%)
Nov 18, 2019	114.27	114.27	112.90	112.90	288	+1.27(+1.14%)
Nov 15, 2019		111.63	111.63	111.63	117	+0.00(+0.00%)
Nov 14, 2019	111.40	111.63	111.40	111.63	345	+0.31(+0.28%)
Nov 13, 2019	110.70	111.32	110.70	111.32	697	+0.49(+0.44%)
Nov 12, 2019	110.35	111.05	110.35	110.83	1,034	+0.45(+0.41%)
Nov 11, 2019		110.38	110.38	110.38	199	+0.00(+0.00%)
Nov 08, 2019	110.28	110.38	110.14	110.38	1,400	+0.66(+0.60%)
Nov 07, 2019	109.93	110.27	109.72	109.72	1,352	-0.03(-0.03%)
Nov 06, 2019	109.75	109.75	109.75	109.75	477	+0.33(+0.30%)
Nov 05, 2019	109.31	109.42	109.31	109.42	432	+0.14(+0.13%)
Nov 04, 2019	109.93	110.45	109.24	109.28	2,282	-0.42(-0.39%)
Nov 01, 2019	109.79	110.07	109.70	109.70	2,600	+0.75(+0.68%)
Oct 31, 2019	109.03	109.03	108.96	108.96	693	-1.06(-0.96%)
Oct 30, 2019	109.83	110.02	109.83	110.02	289	-0.95(-0.85%)
Oct 29, 2019	109.36	110.97	109.36	110.96	1,810	+0.78(+0.71%)
Oct 28, 2019	109.84	110.23	109.84	110.18	1,492	+0.70(+0.64%)
Oct 25, 2019	108.94	109.48	108.94	109.48	1,200	+0.67(+0.62%)
Oct 24, 2019	108.34	108.98	108.34	108.81	1,385	+1.06(+0.98%)
Oct 23, 2019	107.49	108.29	107.49	107.75	2,844	+0.27(+0.25%)
Oct 22, 2019	108.35	108.52	107.48	107.48	5,383	-1.75(-1.60%)
Oct 21, 2019	108.83	109.25	108.74	109.23	858	+0.89(+0.82%)
Oct 18, 2019	108.34	108.34	108.34	108.34	500	-1.24(-1.13%)
Oct 17, 2019	109.58	109.58	109.58	109.58	453	-0.17(-0.15%)
Oct 16, 2019		109.75	109.75	109.75	425	+0.00(+0.00%)
Oct 15, 2019	109.63	109.75	109.21	109.75	1,319	+1.68(+1.55%)
Oct 14, 2019	108.07	108.07	108.07	108.07	341	-0.24(-0.22%)
Oct 11, 2019	107.13	108.53	107.13	108.31	2,400	+1.63(+1.53%)
Oct 10, 2019	106.92	107.02	106.68	106.68	1,675	+0.33(+0.31%)
Oct 09, 2019	106.15	106.35	106.04	106.35	1,362	+0.52(+0.49%)
Oct 08, 2019	106.99	106.99	105.79	105.83	752	-2.27(-2.10%)
Oct 07, 2019	107.91	108.10	107.60	108.10	2,225	+0.54(+0.50%)
Oct 04, 2019	106.47	107.56	106.47	107.56	4,700	+1.44(+1.35%)
Oct 03, 2019	104.91	106.34	103.46	106.12	3,309	+1.63(+1.56%)
Oct 02, 2019	104.85	104.85	104.06	104.49	7,641	-1.65(-1.55%)
Oct 01, 2019	107.78	107.86	105.46	106.14	4,767	-1.58(-1.47%)
Sep 30, 2019	107.24	107.82	106.42	107.72	3,376	+0.49(+0.46%)
Sep 27, 2019	110.28	110.28	106.77	107.23	7,100	-2.36(-2.15%)
Sep 26, 2019	111.26	111.26	108.88	109.59	2,286	-1.50(-1.35%)
Sep 25, 2019	110.60	111.18	109.44	111.09	3,354	+0.56(+0.51%)
Sep 24, 2019	113.14	113.21	110.50	110.53	3,026	-4.09(-3.57%)
Sep 23, 2019	113.61	114.62	113.61	114.62	2,980	+0.23(+0.20%)
Sep 20, 2019	114.30	114.39	113.49	114.39	3,100	+0.03(+0.03%)
Sep 19, 2019	114.64	115.00	114.25	114.36	1,654	+0.23(+0.20%)
Sep 18, 2019	114.00	114.27	112.97	114.13	2,281	-0.47(-0.41%)
Sep 17, 2019	113.35	114.60	113.35	114.60	1,840	+2.10(+1.87%)
Sep 16, 2019	112.51	112.51	112.50	112.50	769	+0.22(+0.20%)
Sep 13, 2019	112.95	113.11	112.05	112.28	8,100	-0.72(-0.64%)
Sep 12, 2019	113.38	113.47	113.00	113.00	1,297	+0.60(+0.54%)
Sep 11, 2019	111.73	112.40	111.44	112.40	11,494	+1.21(+1.09%)
Sep 10, 2019	110.00	111.19	109.66	111.19	1,321	-1.42(-1.26%)
Sep 09, 2019	116.40	116.40	112.61	112.61	2,774	-4.78(-4.07%)
Sep 06, 2019	117.23	118.13	117.23	117.39	1,200	-0.27(-0.23%)
Sep 05, 2019	117.03	117.66	117.03	117.66	659	+1.27(+1.09%)
Sep 04, 2019	116.58	116.79	116.20	116.39	7,102	+0.82(+0.71%)
Sep 03, 2019	116.68	116.68	115.37	115.57	1,529	-2.26(-1.92%)
Aug 30, 2019	119.30	119.30	117.30	117.83	1,900	-1.43(-1.20%)
Aug 29, 2019	118.81	119.26	118.58	119.26	2,312	+1.31(+1.11%)
Aug 28, 2019	116.50	118.03	116.50	117.95	594	+0.32(+0.27%)
Aug 27, 2019	118.09	118.09	117.10	117.63	4,382	-0.78(-0.66%)
Aug 26, 2019	117.95	118.41	117.95	118.41	1,813	-0.59(-0.50%)
Aug 23, 2019	119.00	119.00	119.00	119.00	1,400	-1.27(-1.05%)
Aug 22, 2019	120.28	120.28	119.01	120.27	584	-0.06(-0.05%)
Aug 21, 2019	120.25	120.32	120.25	120.32	582	+1.85(+1.56%)
Aug 20, 2019	118.47	118.47	118.47	118.47	126	-0.41(-0.35%)
Aug 19, 2019	118.97	119.11	118.89	118.89	2,005	+1.23(+1.04%)
Aug 16, 2019	117.84	117.84	117.66	117.66	600	+2.30(+1.99%)
Aug 15, 2019	116.11	116.11	115.36	115.36	1,168	-0.17(-0.14%)
Aug 14, 2019	116.98	117.03	114.92	115.53	2,587	-3.20(-2.70%)
Aug 13, 2019	118.91	119.19	118.73	118.73	545	+1.63(+1.39%)
Aug 12, 2019	117.81	117.99	116.66	117.10	1,159	-3.33(-2.77%)
Aug 09, 2019		120.43	120.43	120.43	454	+0.00(+0.00%)
Aug 08, 2019	118.38	120.46	118.38	120.43	8,842	+3.42(+2.92%)
Aug 07, 2019	116.79	117.01	115.64	117.01	2,923	+1.72(+1.49%)
Aug 06, 2019	115.80	115.80	115.08	115.29	1,432	+1.73(+1.53%)
Aug 05, 2019	116.54	116.54	113.56	113.56	6,532	-6.58(-5.48%)
Aug 02, 2019	120.31	120.31	118.41	120.14	15,500	-1.27(-1.05%)
Aug 01, 2019	121.27	122.29	121.27	121.41	1,067	-1.92(-1.56%)
Jul 31, 2019	122.41	123.33	122.41	123.33	913	+2.05(+1.69%)
Jul 30, 2019	121.13	121.45	121.13	121.28	902	+0.51(+0.42%)
Jul 29, 2019	120.00	120.77	119.67	120.77	4,019	-2.14(-1.74%)
Jul 26, 2019	122.01	123.06	122.01	122.91	2,300	+2.33(+1.93%)
Jul 25, 2019	120.58	120.58	120.58	120.58	589	-1.27(-1.04%)
Jul 24, 2019	120.90	121.85	120.90	121.85	473	+1.10(+0.91%)
Jul 23, 2019	121.33	121.33	120.62	120.75	3,945	-0.72(-0.59%)
Jul 22, 2019	122.13	122.13	121.13	121.47	2,629	+0.53(+0.44%)
Jul 19, 2019	121.66	121.98	120.59	120.94	6,000	-0.64(-0.53%)
Jul 18, 2019	121.05	121.58	120.68	121.58	1,272	+0.53(+0.44%)
Jul 17, 2019	121.15	121.16	121.05	121.05	442	+0.06(+0.05%)
Jul 16, 2019	121.71	121.71	120.85	120.98	5,457	-0.72(-0.59%)
Jul 15, 2019	121.83	121.94	121.70	121.70	1,558	-0.22(-0.18%)
Jul 12, 2019	121.60	121.92	121.25	121.92	3,000	+0.34(+0.28%)
Jul 11, 2019	128.00	128.00	121.41	121.58	2,640	-0.37(-0.30%)
Jul 10, 2019	122.33	122.33	121.74	121.95	910	+1.36(+1.12%)
Jul 09, 2019	119.85	120.59	119.85	120.59	1,717	+0.72(+0.60%)
Jul 08, 2019	120.00	120.00	119.46	119.87	9,950	-0.41(-0.34%)
Jul 05, 2019	119.35	120.42	119.11	120.28	3,800	+0.17(+0.14%)
Jul 03, 2019	120.29	120.31	119.94	120.11	3,500	+1.02(+0.86%)
Jul 02, 2019	119.64	119.64	118.89	119.09	2,784	+0.03(+0.03%)
Jul 01, 2019	119.35	119.58	119.06	119.06	15,075	+0.95(+0.80%)
Jun 28, 2019	117.61	118.19	117.52	118.11	3,500	+1.38(+1.18%)
Jun 27, 2019	115.96	116.79	115.96	116.73	5,904	+2.69(+2.36%)
Jun 26, 2019	114.46	114.46	113.87	114.04	2,684	-1.32(-1.14%)
Jun 25, 2019	116.20	116.25	115.15	115.36	1,660	-1.15(-0.99%)
Jun 24, 2019	118.08	118.08	116.51	116.51	11,339	-1.99(-1.68%)
Jun 21, 2019	119.10	119.23	118.50	118.50	4,300	-1.43(-1.19%)
Jun 20, 2019	120.85	120.85	119.71	119.93	7,311	+0.65(+0.54%)
Jun 19, 2019	117.59	119.28	117.59	119.28	8,264	+1.37(+1.16%)
Jun 18, 2019	117.65	118.58	117.65	117.91	2,973	+1.20(+1.02%)
Jun 17, 2019	115.19	116.90	115.19	116.71	2,735	+1.71(+1.49%)
Jun 14, 2019	115.81	115.81	114.93	115.00	5,400	-1.15(-0.99%)
Jun 13, 2019	115.63	116.20	115.63	116.15	1,440	+0.64(+0.55%)
Jun 12, 2019	114.59	115.70	114.59	115.51	1,754	+1.06(+0.93%)
Jun 11, 2019	116.64	116.64	113.84	114.45	6,393	-1.58(-1.36%)
Jun 10, 2019	117.00	117.75	116.03	116.03	2,570	+1.05(+0.91%)
Jun 07, 2019	115.36	115.36	114.78	114.98	7,300	+1.22(+1.07%)
Jun 06, 2019	113.93	113.93	112.82	113.76	9,133	-0.11(-0.09%)
Jun 05, 2019	113.12	113.87	112.64	113.87	4,161	+1.98(+1.77%)
Jun 04, 2019	110.16	111.89	110.16	111.89	2,232	+3.53(+3.26%)
Jun 03, 2019	108.25	108.36	108.25	108.36	563	-1.86(-1.69%)
May 31, 2019		110.22	110.22	110.22	173	+0.00(+0.00%)
May 30, 2019	109.36	110.22	109.36	110.22	309	-0.68(-0.61%)
May 29, 2019		110.90	110.90	110.90	31	+0.00(+0.00%)
May 28, 2019	111.24	111.70	110.90	110.90	732	+0.32(+0.29%)
May 24, 2019	110.65	110.65	110.58	110.58	200	+1.73(+1.59%)
May 23, 2019	109.19	109.60	108.85	108.85	732	-2.51(-2.26%)
May 22, 2019	111.98	111.98	111.36	111.36	537	-0.43(-0.38%)
May 21, 2019	111.69	111.83	111.63	111.79	633	-1.71(-1.50%)
May 20, 2019		113.50	113.50	113.50	163	+0.00(+0.00%)
May 17, 2019		113.50	113.50	113.50	95	+0.00(+0.00%)
May 16, 2019	112.64	113.70	112.64	113.50	2,759	+2.23(+2.01%)
May 15, 2019	111.26	111.26	111.26	111.26	302	+3.69(+3.43%)
May 14, 2019		107.57	107.57	107.57	137	+0.00(+0.00%)
May 13, 2019	108.17	108.17	107.57	107.57	1,098	-4.44(-3.96%)
May 10, 2019	111.15	112.01	109.36	112.01	3,300	+2.02(+1.84%)
May 09, 2019	109.61	109.99	109.61	109.99	2,595	-1.81(-1.62%)
May 08, 2019	111.74	112.03	111.60	111.80	697	+1.25(+1.13%)
May 07, 2019	111.93	111.93	110.55	110.55	508	-3.63(-3.18%)
May 06, 2019	113.23	114.18	113.23	114.18	1,369	+0.59(+0.52%)
May 03, 2019	113.59	113.59	113.59	113.59	100	+3.09(+2.80%)
May 02, 2019	109.71	110.50	109.71	110.50	355	-1.95(-1.73%)

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.