Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	225.42	225.42	217.99	218.07	181	-6.63(-2.95%)
Jul 29, 2021	217.96	224.70	217.96	224.70	167	+9.62(+4.47%)
Jul 28, 2021	220.38	221.20	212.96	215.08	254	+1.70(+0.80%)
Jul 27, 2021	213.58	221.20	213.38	213.38	90	-0.02(-0.01%)
Jul 26, 2021	219.29	221.12	213.40	213.40	795	-4.96(-2.27%)
Jul 23, 2021	218.43	220.27	218.36	218.36	246	-0.06(-0.03%)
Jul 22, 2021	218.25	218.42	215.23	218.42	1,151	-1.80(-0.82%)
Jul 21, 2021	214.33	220.22	211.18	220.22	465	+9.04(+4.28%)
Jul 20, 2021	217.04	217.04	211.10	211.18	235	-2.04(-0.96%)
Jul 19, 2021	214.22	214.22	211.38	213.22	1,179	-5.10(-2.34%)
Jul 16, 2021	218.32	218.32	216.43	218.32	221	+5.49(+2.58%)
Jul 15, 2021	221.20	221.20	212.83	212.83	221	-5.24(-2.40%)
Jul 14, 2021	216.60	218.07	216.20	218.07	139	+0.59(+0.27%)
Jul 13, 2021	211.74	217.48	211.74	217.48	835	-3.64(-1.65%)
Jul 12, 2021	211.18	221.12	211.18	221.12	154	+10.02(+4.75%)
Jul 09, 2021	219.71	219.85	211.10	211.10	454	-6.57(-3.02%)
Jul 08, 2021	217.90	217.90	211.18	217.67	1,579	-3.45(-1.56%)
Jul 07, 2021	216.45	221.12	214.55	221.12	346	-1.70(-0.76%)
Jul 06, 2021	222.82	222.90	212.23	222.82	282	+2.27(+1.03%)
Jul 02, 2021	219.16	220.55	219.16	220.55	100	-4.87(-2.16%)
Jul 01, 2021	222.87	225.42	219.08	225.42	149	+0.40(+0.18%)
Jun 30, 2021	228.31	228.31	221.25	225.02	152	+2.02(+0.91%)
Jun 29, 2021	229.56	229.81	223.00	223.00	144	-0.08(-0.04%)
Jun 28, 2021	225.08	230.02	223.08	223.08	236	-1.74(-0.77%)
Jun 25, 2021	224.82	224.82	218.85	224.82	146	+0.00(+0.00%)
Jun 24, 2021	228.25	228.25	219.08	224.82	712	+0.69(+0.31%)
Jun 23, 2021	224.76	224.76	218.08	224.13	2,982	+14.05(+6.69%)
Jun 22, 2021	216.24	218.84	210.08	210.08	425	-2.92(-1.37%)
Jun 21, 2021	213.00	214.80	212.80	213.00	4,578	+2.92(+1.39%)
Jun 18, 2021	211.95	213.82	210.00	210.08	2,128	-8.44(-3.86%)
Jun 17, 2021	218.52	218.52	210.44	218.52	147	+2.42(+1.12%)
Jun 16, 2021	220.92	220.92	216.10	216.10	128	+3.36(+1.58%)
Jun 15, 2021	221.67	221.67	212.66	212.74	464	-7.18(-3.26%)
Jun 14, 2021	209.35	219.92	209.35	219.92	478	-1.85(-0.83%)
Jun 11, 2021	218.00	221.85	215.09	221.77	406	+3.69(+1.69%)
Jun 10, 2021	218.08	223.09	218.08	218.08	380	-6.74(-3.00%)
Jun 09, 2021	224.82	224.82	218.08	224.82	122	+0.49(+0.22%)
Jun 08, 2021	224.77	224.77	218.00	224.33	314	+4.59(+2.09%)
Jun 07, 2021	221.90	221.90	219.74	219.74	231	-3.18(-1.43%)
Jun 04, 2021	222.92	223.00	215.09	222.92	184	+1.39(+0.63%)
Jun 03, 2021	222.43	222.43	215.09	221.53	98	-0.17(-0.08%)
Jun 02, 2021	220.23	222.12	215.73	221.70	784	+1.52(+0.69%)
Jun 01, 2021	220.83	222.02	220.18	220.18	156	-4.69(-2.09%)
May 28, 2021	220.42	224.87	220.42	224.87	125	-0.40(-0.18%)
May 27, 2021	220.87	225.37	215.01	225.27	254	+9.40(+4.35%)
May 26, 2021	225.45	225.45	215.87	215.87	169	-9.46(-4.20%)
May 25, 2021	222.45	225.55	216.33	225.33	475	+10.24(+4.76%)
May 24, 2021	220.72	225.12	215.01	215.09	2,841	+0.08(+0.04%)
May 21, 2021	228.22	228.30	208.80	215.01	1,775	+5.93(+2.84%)
May 20, 2021	206.65	226.10	206.65	209.08	507	+0.08(+0.04%)
May 19, 2021	217.80	217.80	208.63	209.00	444	-11.72(-5.31%)
May 18, 2021	211.40	220.72	210.18	220.72	173	+4.90(+2.27%)
May 17, 2021	213.85	215.82	213.85	215.82	286	-1.18(-0.54%)
May 14, 2021	217.22	217.22	207.23	217.00	2,506	+3.58(+1.68%)
May 13, 2021	206.60	213.50	204.70	213.42	778	+6.84(+3.31%)
May 12, 2021	209.35	214.42	204.13	206.58	264	-4.34(-2.06%)
May 11, 2021	198.58	217.92	197.35	210.92	151	+1.02(+0.49%)
May 10, 2021	211.82	212.35	209.90	209.90	1,292	+3.19(+1.54%)
May 07, 2021	215.13	215.13	205.97	206.71	102	-8.11(-3.78%)
May 06, 2021	205.15	214.82	204.53	214.82	259	+1.81(+0.85%)
May 05, 2021	213.80	213.80	204.21	213.01	461	-4.41(-2.03%)
May 04, 2021	212.43	217.50	198.88	217.42	507	+8.60(+4.12%)
May 03, 2021	208.02	208.82	206.33	208.82	203	+2.40(+1.16%)
Apr 30, 2021	209.00	212.82	204.00	206.42	500	-4.71(-2.23%)
Apr 29, 2021	210.37	211.13	209.08	211.13	282	+4.22(+2.04%)
Apr 28, 2021	206.85	208.55	206.85	206.91	1,879	+0.08(+0.04%)
Apr 27, 2021	207.80	207.92	206.08	206.83	191	-1.17(-0.56%)
Apr 26, 2021	208.07	208.15	205.58	208.00	230	-2.42(-1.15%)
Apr 23, 2021	209.67	210.42	208.08	210.42	100	-1.00(-0.47%)
Apr 22, 2021	206.41	212.42	206.41	211.42	140	+1.78(+0.85%)
Apr 21, 2021	208.02	209.64	207.00	209.64	369	+2.17(+1.05%)
Apr 20, 2021	208.00	208.00	205.20	207.47	188	-0.40(-0.19%)
Apr 19, 2021	207.07	207.95	206.03	207.87	172	+1.85(+0.90%)
Apr 16, 2021	204.10	206.22	204.10	206.02	400	+0.60(+0.29%)
Apr 15, 2021	209.20	209.20	202.58	205.42	93	+1.50(+0.74%)
Apr 14, 2021	202.00	208.85	202.00	203.92	203	+4.34(+2.17%)
Apr 13, 2021	201.72	205.82	195.80	199.58	291	-1.84(-0.91%)
Apr 12, 2021	205.17	205.17	195.20	201.42	429	-0.35(-0.17%)
Apr 09, 2021	201.42	205.72	195.83	201.77	1,400	+0.95(+0.47%)
Apr 08, 2021	199.67	200.90	198.93	200.82	3,970	+2.62(+1.32%)
Apr 07, 2021	202.77	202.77	192.93	198.20	220	+0.88(+0.45%)
Apr 06, 2021	195.26	197.32	195.26	197.32	322	+2.30(+1.18%)
Apr 05, 2021	195.10	195.10	185.40	195.02	211	+6.44(+3.41%)
Apr 01, 2021	191.27	195.02	188.50	188.58	900	-1.09(-0.57%)
Mar 31, 2021	192.87	192.87	183.48	189.67	305	-0.25(-0.13%)
Mar 30, 2021	188.13	189.92	187.87	189.92	1,596	-0.25(-0.13%)
Mar 29, 2021	187.45	190.17	185.58	190.17	175	+2.92(+1.56%)
Mar 26, 2021	185.60	187.37	183.33	187.25	500	-2.42(-1.28%)
Mar 25, 2021	192.52	192.52	184.33	189.67	465	+2.54(+1.36%)
Mar 24, 2021	182.70	187.94	182.70	187.13	432	-1.84(-0.97%)
Mar 23, 2021	188.47	188.97	187.08	188.97	196	-4.20(-2.17%)
Mar 22, 2021	190.42	194.27	184.78	193.17	97	+3.09(+1.63%)
Mar 19, 2021	193.92	193.92	189.83	190.08	300	-5.34(-2.73%)
Mar 18, 2021	197.07	197.07	190.00	195.42	890	-0.75(-0.38%)
Mar 17, 2021	193.00	198.77	191.76	196.17	315	+2.85(+1.47%)
Mar 16, 2021	193.32	193.32	191.35	193.32	525	+0.90(+0.47%)
Mar 15, 2021	191.78	192.92	190.89	192.42	484	+1.79(+0.94%)
Mar 12, 2021	192.42	192.91	190.55	190.63	100	-2.54(-1.31%)
Mar 11, 2021	192.17	193.25	191.08	193.17	162	+0.25(+0.13%)
Mar 10, 2021	186.40	196.15	186.40	192.92	2,205	+5.30(+2.82%)
Mar 09, 2021	188.60	188.60	185.78	187.62	113	-1.80(-0.95%)
Mar 08, 2021	187.00	191.85	182.38	189.42	485	-4.65(-2.40%)
Mar 05, 2021	188.65	194.07	187.49	194.07	2,400	+3.40(+1.78%)
Mar 04, 2021	191.55	192.13	188.08	190.67	651	+2.69(+1.43%)
Mar 03, 2021	187.98	189.95	187.90	187.98	924	-1.38(-0.73%)
Mar 02, 2021	191.55	191.55	189.35	189.36	58,941	-2.77(-1.44%)
Mar 01, 2021	190.70	192.21	190.20	192.13	707	+4.64(+2.47%)
Feb 26, 2021	196.82	196.82	187.49	187.49	1,100	-9.18(-4.67%)
Feb 25, 2021	200.65	200.65	194.08	196.67	386	+3.59(+1.86%)
Feb 24, 2021	194.00	196.50	190.01	193.08	3,189	-1.00(-0.52%)
Feb 23, 2021	195.92	196.17	193.70	194.08	2,982	-3.34(-1.69%)
Feb 22, 2021	196.30	200.40	190.58	197.42	781	+0.59(+0.30%)
Feb 19, 2021	195.38	205.27	195.38	196.83	400	-3.59(-1.79%)
Feb 18, 2021	202.75	202.75	192.88	200.42	358	+2.75(+1.39%)
Feb 17, 2021	197.70	197.75	195.70	197.67	970	-1.00(-0.50%)
Feb 16, 2021	202.55	202.55	194.29	198.67	653	+4.50(+2.32%)
Feb 12, 2021	196.85	197.05	190.08	194.17	1,000	-0.75(-0.38%)
Feb 11, 2021	194.15	195.17	191.01	194.92	990	-3.80(-1.91%)
Feb 10, 2021	199.32	199.32	196.33	198.72	287	-0.10(-0.05%)
Feb 09, 2021	197.23	198.82	196.98	198.82	1,684	+7.52(+3.93%)
Feb 08, 2021	197.35	199.90	191.30	191.30	1,116	-2.78(-1.43%)
Feb 05, 2021	195.08	199.82	193.83	194.08	400	+0.91(+0.47%)
Feb 04, 2021	192.12	195.00	190.23	193.17	379	+1.84(+0.96%)
Feb 03, 2021	194.67	194.67	189.00	191.33	698	-1.84(-0.95%)
Feb 02, 2021	192.29	195.00	187.53	193.17	847	+9.84(+5.37%)
Feb 01, 2021	189.66	190.51	183.33	183.33	5,948	-8.09(-4.23%)
Jan 29, 2021	182.03	195.00	182.03	191.42	700	+0.84(+0.44%)
Jan 28, 2021	187.25	192.48	187.25	190.58	636	+4.53(+2.43%)
Jan 27, 2021	188.50	188.50	178.50	186.05	794	+0.29(+0.16%)
Jan 26, 2021	188.25	188.50	185.58	185.76	1,647	+0.09(+0.05%)
Jan 25, 2021	185.25	185.67	182.08	185.67	643	-1.68(-0.90%)
Jan 22, 2021	185.32	187.43	184.72	187.35	600	-0.57(-0.30%)
Jan 21, 2021	186.90	187.99	185.50	187.92	621	-0.25(-0.13%)
Jan 20, 2021	187.92	192.70	184.83	188.17	743	-3.50(-1.83%)
Jan 19, 2021	189.50	191.67	187.83	191.67	608	+2.75(+1.46%)
Jan 15, 2021	187.92	189.25	185.58	188.92	400	-1.70(-0.89%)
Jan 14, 2021	190.90	190.90	188.78	190.62	700	-2.19(-1.14%)
Jan 13, 2021	192.52	192.82	191.33	192.81	266	+2.04(+1.07%)
Jan 12, 2021	190.67	190.77	188.85	190.77	557	+0.67(+0.35%)
Jan 11, 2021	190.10	191.06	189.10	190.10	2,693	-3.56(-1.84%)
Jan 08, 2021	194.50	194.50	191.70	193.66	800	+1.70(+0.89%)
Jan 07, 2021	190.94	191.96	190.04	191.96	243	+4.42(+2.36%)
Jan 06, 2021	187.56	189.89	187.50	187.54	565	-4.46(-2.32%)
Jan 05, 2021	189.80	192.00	189.15	192.00	5,855	-3.04(-1.56%)
Jan 04, 2021	195.96	197.35	192.32	195.04	8,175	-2.52(-1.28%)
Dec 31, 2020		197.56	197.56	197.56	983	+1.72(+0.88%)
Dec 30, 2020	196.10	197.60	195.80	195.84	983	-0.35(-0.18%)
Dec 29, 2020	197.26	198.01	196.15	196.19	207	-3.67(-1.84%)
Dec 28, 2020	197.00	199.86	187.79	199.86	1,235	+3.70(+1.89%)
Dec 24, 2020	191.35	196.16	186.50	196.16	800	+5.02(+2.63%)
Dec 23, 2020	191.09	193.06	190.75	191.14	1,547	+1.10(+0.58%)
Dec 22, 2020	191.21	191.81	189.99	190.04	162	-1.02(-0.53%)
Dec 21, 2020	189.25	191.06	186.75	191.06	272	-1.90(-0.98%)
Dec 18, 2020	192.40	193.86	191.00	192.96	200	-0.19(-0.10%)
Dec 17, 2020	194.59	195.65	193.15	193.15	1,797	+1.56(+0.81%)
Dec 16, 2020	191.00	193.51	191.00	191.59	227	-1.84(-0.95%)
Dec 15, 2020	192.70	193.43	191.64	193.43	608	-3.03(-1.54%)
Dec 14, 2020	194.20	196.46	194.20	196.46	557	+4.20(+2.18%)
Dec 11, 2020	192.05	192.26	190.84	192.26	2,500	-1.11(-0.57%)
Dec 10, 2020	193.22	193.45	191.49	193.37	2,757	+4.82(+2.56%)
Dec 09, 2020	189.91	190.55	188.55	188.55	836	-0.39(-0.21%)
Dec 08, 2020	189.40	190.26	188.94	188.94	219	-1.15(-0.60%)
Dec 07, 2020	191.57	192.26	190.09	190.09	384	-0.75(-0.39%)
Dec 04, 2020	192.71	192.75	190.84	190.84	11,700	-2.97(-1.53%)
Dec 03, 2020	193.40	193.85	191.89	193.81	423	+0.30(+0.16%)
Dec 02, 2020	192.10	193.51	191.55	193.51	551	-0.39(-0.20%)
Dec 01, 2020	194.45	195.61	193.24	193.90	712	+2.57(+1.34%)
Nov 30, 2020	193.00	193.21	191.14	191.33	3,640	-1.23(-0.64%)
Nov 27, 2020	191.32	192.56	190.71	192.56	600	+6.45(+3.47%)
Nov 25, 2020	185.36	186.11	184.50	186.11	900	+1.26(+0.68%)
Nov 24, 2020	184.86	185.40	183.90	184.85	255	-0.66(-0.36%)
Nov 23, 2020	185.20	185.80	183.59	185.51	2,177	-2.40(-1.28%)
Nov 20, 2020	186.89	188.01	184.29	187.91	300	-3.80(-1.98%)
Nov 19, 2020	191.70	191.71	189.79	191.71	339	-1.50(-0.78%)
Nov 18, 2020	191.30	193.21	191.29	193.21	2,227	+3.32(+1.75%)
Nov 17, 2020	191.10	191.71	189.64	189.89	1,141	-3.27(-1.69%)
Nov 16, 2020	192.21	193.20	190.89	193.16	2,414	+4.04(+2.14%)
Nov 13, 2020	187.34	189.12	187.16	189.12	1,400	+3.48(+1.87%)
Nov 12, 2020	189.65	189.65	185.64	185.64	1,107	-4.32(-2.27%)
Nov 11, 2020	189.81	190.60	188.60	189.96	235	+1.16(+0.61%)
Nov 10, 2020	188.24	190.76	188.24	188.80	2,656	-1.20(-0.63%)
Nov 09, 2020	188.96	190.00	186.00	190.00	503	+13.69(+7.76%)
Nov 06, 2020	176.35	176.35	174.35	176.31	400	+0.51(+0.29%)
Nov 05, 2020	175.06	175.80	172.59	175.80	625	+4.29(+2.50%)
Nov 04, 2020	169.15	171.51	169.15	171.51	464	+5.07(+3.05%)
Nov 03, 2020	166.61	168.36	165.69	166.44	279	+2.63(+1.61%)
Nov 02, 2020	162.25	164.04	161.95	163.81	987	+3.67(+2.29%)
Oct 30, 2020	160.76	162.31	159.79	160.14	1,300	-2.12(-1.31%)
Oct 29, 2020	162.11	162.26	160.30	162.26	1,042	-2.93(-1.77%)
Oct 28, 2020	163.70	165.19	162.55	165.19	608	-6.48(-3.77%)
Oct 27, 2020	170.04	171.67	169.78	171.67	1,145	-0.42(-0.24%)
Oct 26, 2020	173.86	173.90	172.05	172.09	181	-2.10(-1.21%)
Oct 23, 2020	176.00	176.70	174.19	174.19	500	-1.52(-0.87%)
Oct 22, 2020	173.70	175.71	172.05	175.71	1,043	+8.41(+5.03%)
Oct 21, 2020	168.45	169.90	167.05	167.30	670	-3.01(-1.77%)
Oct 20, 2020	170.40	170.40	168.39	170.31	155	+3.91(+2.35%)
Oct 19, 2020	168.05	169.04	166.40	166.40	323	+0.60(+0.36%)
Oct 16, 2020	165.04	167.30	165.04	165.80	2,500	+1.44(+0.88%)
Oct 15, 2020	159.79	164.36	159.75	164.36	269	-2.55(-1.53%)
Oct 14, 2020	165.50	166.91	164.99	166.91	119	+0.50(+0.30%)
Oct 13, 2020	163.99	166.41	163.89	166.41	185	+2.42(+1.48%)
Oct 12, 2020	163.40	165.95	163.40	163.99	1,016	+1.70(+1.05%)
Oct 09, 2020	162.55	164.21	162.29	162.29	400	+2.20(+1.37%)
Oct 08, 2020	159.55	160.19	159.55	160.09	60,741	-1.87(-1.15%)
Oct 07, 2020	161.11	161.96	159.93	161.96	164	+4.01(+2.54%)
Oct 06, 2020	160.81	160.85	157.95	157.95	947	-1.85(-1.16%)
Oct 05, 2020	160.09	161.80	159.80	159.80	1,027	+3.16(+2.02%)
Oct 02, 2020	157.75	158.60	156.64	156.64	700	-1.95(-1.23%)
Oct 01, 2020	159.56	160.51	158.42	158.59	245	-2.42(-1.50%)
Sep 30, 2020	160.86	161.01	159.05	161.01	576	-0.15(-0.09%)
Sep 29, 2020	160.86	161.16	159.24	161.16	70	+1.65(+1.03%)
Sep 28, 2020	159.06	159.51	157.55	159.51	535	+3.99(+2.57%)
Sep 25, 2020	154.21	155.52	152.15	155.52	1,000	-0.72(-0.46%)
Sep 24, 2020	156.25	158.99	156.20	156.24	1,255	-0.20(-0.13%)
Sep 23, 2020	159.86	159.90	156.44	156.44	1,270	-1.40(-0.89%)
Sep 22, 2020	158.59	159.86	157.80	157.84	120	-3.87(-2.39%)
Sep 21, 2020	160.91	161.71	158.79	161.71	251	-2.84(-1.73%)
Sep 18, 2020	163.91	164.55	162.59	164.55	200	-0.09(-0.05%)
Sep 17, 2020	165.86	166.60	164.64	164.64	276	-3.72(-2.21%)
Sep 16, 2020	168.30	168.50	165.17	168.36	599	-2.00(-1.17%)
Sep 15, 2020	169.48	170.36	168.65	170.36	315	+0.35(+0.21%)
Sep 14, 2020	169.86	170.01	168.09	170.01	526	+1.60(+0.95%)
Sep 11, 2020	169.65	169.95	167.99	168.41	500	-1.60(-0.94%)
Sep 10, 2020	171.06	171.06	167.43	170.01	366	+1.05(+0.62%)
Sep 09, 2020	168.35	169.00	167.04	168.96	411	+3.82(+2.31%)
Sep 08, 2020	166.16	167.10	165.14	165.14	937	-3.69(-2.19%)
Sep 04, 2020	169.10	169.10	165.24	168.83	400	-2.36(-1.38%)
Sep 03, 2020	176.15	176.45	171.19	171.19	563	-2.32(-1.34%)
Sep 02, 2020	171.87	173.51	170.35	173.51	513	+5.02(+2.98%)
Sep 01, 2020	170.41	170.45	168.49	168.49	2,509	-2.40(-1.40%)
Aug 31, 2020	171.65	172.96	170.89	170.89	4,087	-3.06(-1.76%)
Aug 28, 2020	174.51	174.51	171.99	173.95	400	+1.01(+0.58%)
Aug 27, 2020	175.31	175.31	172.91	172.94	664	-2.72(-1.55%)
Aug 26, 2020	174.91	175.66	173.49	175.66	639	+2.47(+1.43%)
Aug 25, 2020	175.61	175.61	173.19	173.19	2,693	+1.11(+0.65%)
Aug 24, 2020	173.14	174.56	172.08	172.08	941	+4.04(+2.40%)
Aug 21, 2020	168.71	169.91	168.04	168.04	200	-2.85(-1.67%)
Aug 20, 2020	172.31	173.36	170.89	170.89	1,024	-2.20(-1.27%)
Aug 19, 2020	175.26	175.42	173.09	173.09	420	+1.05(+0.61%)
Aug 18, 2020	174.15	174.26	172.04	172.04	905	-3.37(-1.92%)
Aug 17, 2020	174.21	175.41	173.45	175.41	383	+7.22(+4.29%)
Aug 14, 2020	170.16	170.16	168.19	168.19	500	-4.05(-2.35%)
Aug 13, 2020	171.45	174.20	171.45	172.24	583	+2.45(+1.44%)
Aug 12, 2020	171.80	171.80	169.79	169.79	253	+1.79(+1.07%)
Aug 11, 2020	171.95	171.95	167.54	168.00	1,464	-0.14(-0.08%)
Aug 10, 2020	168.10	170.06	168.10	168.14	1,000	-2.32(-1.36%)
Aug 07, 2020	170.26	170.71	170.26	170.46	300	-1.95(-1.13%)
Aug 06, 2020	170.60	172.45	170.49	172.41	952	-3.10(-1.77%)
Aug 05, 2020	175.55	175.55	173.55	175.51	517	+2.01(+1.16%)
Aug 04, 2020	175.12	175.46	173.50	173.50	375	-4.01(-2.26%)

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.