Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	229.14	231.12	228.12	231.12	1,191	-1.38(-0.59%)
Oct 28, 2021	233.88	235.80	232.18	232.50	7,199	-0.77(-0.33%)
Oct 27, 2021	233.27	233.27	229.56	233.27	159	-0.80(-0.34%)
Oct 26, 2021	233.23			234.07	137	+3.19(+1.38%)
Oct 25, 2021	231.92	232.60	230.80	230.88	208	-2.74(-1.17%)
Oct 22, 2021	232.22	233.62	230.43	233.62	530	+5.62(+2.46%)
Oct 21, 2021	232.42	232.42	228.00	228.00	100	-1.91(-0.83%)
Oct 20, 2021	231.55	232.05	229.91	229.91	193	+3.41(+1.51%)
Oct 19, 2021	226.99	229.92	226.50	226.50	928	-1.32(-0.58%)
Oct 18, 2021	228.15	229.50	224.70	227.82	277	-3.29(-1.42%)
Oct 15, 2021	228.31	231.11	228.01	231.11	302	-0.10(-0.04%)
Oct 14, 2021	228.95	231.21	228.56	231.21	695	-0.60(-0.26%)
Oct 13, 2021	230.90	231.81	228.00	231.81	823	+5.66(+2.50%)
Oct 12, 2021	228.37	229.82	226.07	226.15	170	-0.95(-0.42%)
Oct 11, 2021	228.82	229.61	227.10	227.10	67	-2.72(-1.18%)
Oct 08, 2021	229.82	229.82	224.23	229.82	100	+0.00(+0.00%)
Oct 07, 2021	229.63	229.82	223.46	229.82	825	+11.32(+5.18%)
Oct 06, 2021	228.25	228.25	217.38	218.50	174	-9.82(-4.30%)
Oct 05, 2021	228.32	228.32	218.87	228.32	166	+12.40(+5.74%)
Oct 04, 2021	215.45	226.27	215.45	215.92	1,178	-8.66(-3.86%)
Oct 01, 2021	225.21	225.21	216.60	224.58	4,107	+7.65(+3.53%)
Sep 30, 2021	216.93	225.88	216.93	216.93	170	-0.25(-0.12%)
Sep 29, 2021	217.18	228.10	217.18	217.18	111	-5.50(-2.47%)
Sep 28, 2021	221.98	222.68	219.23	222.68	2,651	-3.82(-1.69%)
Sep 27, 2021	226.42	226.50	223.86	226.50	218	-2.57(-1.12%)
Sep 24, 2021	218.23	229.07	218.23	229.07	452	+0.24(+0.10%)
Sep 23, 2021	229.82	229.90	219.95	228.83	385	+7.78(+3.52%)
Sep 22, 2021	229.82	229.82	221.05	221.05	1,460	-3.75(-1.67%)
Sep 21, 2021	224.92	224.92	221.58	224.80	177	+6.01(+2.75%)
Sep 20, 2021	213.00	218.79	213.00	218.79	123	+2.72(+1.26%)
Sep 17, 2021	219.93	219.93	216.06	216.07	1,431	+1.64(+0.76%)
Sep 16, 2021	215.92	217.13	214.43	214.43	125	-2.99(-1.38%)
Sep 15, 2021	213.20	222.50	213.00	217.42	782	-10.08(-4.43%)
Sep 14, 2021	228.42	228.42	220.00	227.50	1,694	+7.42(+3.37%)
Sep 13, 2021	224.00	225.09	220.08	220.08	155	-3.69(-1.65%)
Sep 10, 2021	223.77	223.85	219.00	223.77	152	+0.00(+0.00%)
Sep 09, 2021	223.77	223.85	218.08	223.77	125	+3.17(+1.44%)
Sep 08, 2021	218.53	220.68	215.50	220.60	494	+5.52(+2.57%)
Sep 07, 2021	223.42	223.42	215.08	215.08	111	-5.84(-2.64%)
Sep 03, 2021	220.92	221.00	213.00	220.92	338	-2.85(-1.27%)
Sep 02, 2021	223.92	224.00	216.13	223.77	303	+9.69(+4.53%)
Sep 01, 2021	216.00	219.76	214.08	214.08	256	+3.06(+1.45%)
Aug 31, 2021	209.23	211.05	209.23	211.02	938	-2.46(-1.15%)
Aug 30, 2021	203.38	213.57	203.38	213.48	306	+3.51(+1.67%)
Aug 27, 2021	209.82	210.05	208.05	209.97	276	+1.00(+0.48%)
Aug 26, 2021	208.00	209.05	207.11	208.97	154	-1.65(-0.78%)
Aug 25, 2021	210.50	210.69	208.65	210.62	199	+2.54(+1.22%)
Aug 24, 2021	208.92	208.92	207.05	208.08	60	-5.43(-2.54%)
Aug 23, 2021	213.71	213.71	204.97	213.51	132	+13.73(+6.87%)
Aug 20, 2021	209.92	210.00	199.78	199.78	259	-13.82(-6.47%)
Aug 19, 2021	213.52	213.60	203.23	213.60	704	+1.67(+0.79%)
Aug 18, 2021	221.30	221.42	211.85	211.93	248	-9.49(-4.29%)
Aug 17, 2021	221.42	221.42	211.18	221.42	89	+8.29(+3.89%)
Aug 16, 2021	213.52	223.85	213.05	213.13	133	-5.20(-2.38%)
Aug 13, 2021	219.82	219.87	218.33	218.33	242	+2.12(+0.98%)
Aug 12, 2021	216.75	218.12	216.20	216.21	368	+2.14(+1.00%)
Aug 11, 2021	222.75	222.75	214.07	214.07	366	-9.85(-4.40%)
Aug 10, 2021	223.92	223.92	213.99	223.92	129	-0.31(-0.14%)
Aug 09, 2021	224.65	224.65	215.53	224.23	79	-0.31(-0.14%)
Aug 06, 2021	216.49	224.89	216.06	224.54	100	+6.72(+3.09%)
Aug 05, 2021	225.42	225.42	217.82	217.82	221	-7.60(-3.37%)
Aug 04, 2021	225.42	225.50	217.63	225.42	194	+0.55(+0.24%)
Aug 03, 2021	225.42	225.42	216.74	224.87	2,019	+8.19(+3.78%)
Aug 02, 2021	225.42	225.42	216.68	216.68	198	-1.39(-0.64%)
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%)

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.