Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2021		307.42	307.42	307.42	0	+4.50(+1.48%)
Mar 18, 2021	312.79	313.86	302.37	302.92	19,314	-11.56(-3.67%)
Mar 17, 2021	310.06	316.33	307.85	314.48	14,378	+0.12(+0.04%)
Mar 16, 2021	319.93	319.93	311.78	314.36	12,016	-4.25(-1.33%)
Mar 15, 2021	317.50	318.61	314.24	318.61	13,218	+2.80(+0.89%)
Mar 12, 2021	314.42	316.18	310.57	315.81	11,000	-0.63(-0.20%)
Mar 11, 2021	309.90	316.77	309.90	316.44	29,803	+11.06(+3.62%)
Mar 10, 2021	309.56	311.84	305.38	305.38	22,234	+1.55(+0.51%)
Mar 09, 2021	298.12	305.71	298.12	303.83	16,963	+11.35(+3.88%)
Mar 08, 2021	299.07	301.90	292.01	292.48	26,895	-5.50(-1.85%)
Mar 05, 2021	298.46	298.75	282.15	297.98	92,200	+2.55(+0.86%)
Mar 04, 2021	307.20	307.84	290.40	295.43	83,713	-13.28(-4.30%)
Mar 03, 2021	319.25	319.25	307.79	308.71	44,181	-10.76(-3.37%)
Mar 02, 2021	329.16	329.72	319.41	319.47	23,238	-9.58(-2.91%)
Mar 01, 2021	323.25	329.75	323.25	329.05	28,354	+11.56(+3.64%)
Feb 26, 2021	319.95	321.19	311.10	317.49	12,700	+1.10(+0.35%)
Feb 25, 2021	330.30	330.30	314.49	316.39	26,581	-13.67(-4.14%)
Feb 24, 2021	328.78	331.53	323.85	330.06	24,640	+4.77(+1.47%)
Feb 23, 2021	324.47	327.48	312.11	325.29	39,883	-4.96(-1.50%)
Feb 22, 2021	335.28	335.56	329.99	330.25	18,853	-9.33(-2.75%)
Feb 19, 2021	335.63	341.05	335.63	339.58	15,900	+7.50(+2.26%)
Feb 18, 2021	335.52	335.52	329.07	332.08	14,425	-6.03(-1.78%)
Feb 17, 2021	342.16	342.16	333.58	338.11	16,465	-3.67(-1.07%)
Feb 16, 2021	352.31	352.31	341.69	341.78	23,690	-6.13(-1.76%)
Feb 12, 2021	347.72	348.15	344.01	347.91	28,200	+0.73(+0.21%)
Feb 11, 2021	346.94	349.99	344.16	347.18	21,600	+1.42(+0.41%)
Feb 10, 2021	352.54	352.89	345.76	345.76	21,567	-3.14(-0.90%)
Feb 09, 2021	347.73	350.62	346.25	348.90	31,291	+2.89(+0.84%)
Feb 08, 2021	345.97	346.27	343.85	346.01	21,577	+5.43(+1.59%)
Feb 05, 2021	340.38	340.75	337.00	340.58	23,300	+3.78(+1.12%)
Feb 04, 2021	332.06	337.37	332.06	336.80	56,737	+6.85(+2.07%)
Feb 03, 2021	332.82	332.82	328.00	329.95	45,535	-0.71(-0.21%)
Feb 02, 2021	329.99	331.69	326.80	330.66	34,542	+6.45(+1.99%)
Feb 01, 2021	321.73	324.96	317.05	324.21	18,061	+6.09(+1.92%)
Jan 29, 2021	325.67	325.67	315.35	318.12	26,000	-5.80(-1.79%)
Jan 28, 2021	326.15	328.71	323.45	323.92	17,320	-0.23(-0.07%)
Jan 27, 2021	326.48	332.23	320.56	324.15	31,849	-8.63(-2.59%)
Jan 26, 2021	334.94	336.05	332.54	332.78	14,621	-1.21(-0.36%)
Jan 25, 2021	337.35	340.05	329.41	333.99	30,719	-1.19(-0.36%)
Jan 22, 2021	329.38	335.18	329.38	335.18	18,500	+4.03(+1.22%)
Jan 21, 2021	335.54	339.58	330.13	331.15	19,461	-1.75(-0.53%)
Jan 20, 2021	333.36	335.83	331.68	332.90	21,438	+2.09(+0.63%)
Jan 19, 2021	328.02	331.39	328.02	330.81	32,032	+6.07(+1.87%)
Jan 15, 2021	328.76	328.76	322.33	324.74	18,500	-5.29(-1.60%)
Jan 14, 2021	327.95	331.52	327.84	330.03	22,366	+5.27(+1.62%)
Jan 13, 2021	327.09	327.69	324.60	324.76	14,716	-0.29(-0.09%)
Jan 12, 2021	322.74	325.09	322.17	325.05	27,413	+4.62(+1.44%)
Jan 11, 2021	318.19	321.69	316.15	320.43	54,064	-0.59(-0.18%)
Jan 08, 2021	322.04	325.36	317.18	321.02	38,200	+2.65(+0.83%)
Jan 07, 2021	310.56	318.37	310.56	318.37	21,952	+10.95(+3.56%)
Jan 06, 2021	304.16	310.97	303.56	307.42	21,287	+5.38(+1.78%)
Jan 05, 2021	296.04	302.44	296.04	302.04	53,315	+3.60(+1.21%)
Jan 04, 2021	305.93	305.93	294.96	298.44	39,062	-5.06(-1.67%)
Dec 31, 2020		303.50	303.50	303.50	12,438	-2.41(-0.79%)
Dec 30, 2020	307.83	307.89	305.65	305.91	12,438	+2.47(+0.81%)
Dec 29, 2020	310.48	310.48	300.97	303.44	16,455	-5.78(-1.87%)
Dec 28, 2020	317.75	317.75	309.22	309.22	22,011	-3.51(-1.12%)
Dec 24, 2020	315.90	315.90	311.85	312.73	9,300	-1.27(-0.41%)
Dec 23, 2020	316.62	316.62	312.81	314.00	18,662	+0.35(+0.11%)
Dec 22, 2020	309.04	314.48	309.04	313.65	26,698	+6.24(+2.03%)
Dec 21, 2020	303.11	307.75	298.78	307.41	18,373	+3.24(+1.07%)
Dec 18, 2020	307.04	307.04	303.19	304.17	35,500	+1.58(+0.52%)
Dec 17, 2020	300.37	302.60	300.36	302.59	18,110	+4.47(+1.50%)
Dec 16, 2020	298.99	299.04	296.95	298.12	21,217	+0.47(+0.16%)
Dec 15, 2020	293.25	297.68	293.02	297.65	12,806	+5.45(+1.87%)
Dec 14, 2020	293.77	295.84	292.20	292.20	18,447	+2.23(+0.77%)
Dec 11, 2020	289.02	291.36	286.41	289.97	19,106	+0.46(+0.16%)
Dec 10, 2020	283.92	289.58	282.60	289.51	12,192	+4.91(+1.72%)
Dec 09, 2020	290.19	290.19	283.53	284.60	21,891	-3.68(-1.28%)
Dec 08, 2020	283.91	288.39	283.91	288.28	26,338	+3.37(+1.18%)
Dec 07, 2020	284.09	285.35	282.16	284.91	12,560	+1.63(+0.58%)
Dec 04, 2020	280.21	283.28	279.34	283.28	16,505	+5.30(+1.91%)
Dec 03, 2020	275.64	279.96	275.64	277.98	11,053	+2.28(+0.83%)
Dec 02, 2020	277.02	277.02	274.78	275.70	12,025	-2.61(-0.94%)
Dec 01, 2020	280.84	280.84	276.63	278.31	21,568	+1.18(+0.43%)
Nov 30, 2020	277.23	277.23	273.50	277.13	10,840	-1.08(-0.39%)
Nov 27, 2020	276.39	278.21	276.39	278.21	4,001	+4.03(+1.47%)
Nov 25, 2020	274.63	274.80	272.43	274.18	19,906	+0.26(+0.09%)
Nov 24, 2020	275.72	275.72	273.14	273.92	13,457	+1.01(+0.37%)
Nov 23, 2020	270.93	273.48	269.93	272.91	13,252	+3.25(+1.20%)
Nov 20, 2020	267.66	270.47	267.66	269.67	14,904	+1.43(+0.53%)
Nov 19, 2020	266.70	269.00	266.70	268.24	14,034	+2.41(+0.91%)
Nov 18, 2020	270.01	270.01	265.68	265.83	15,279	-3.13(-1.16%)
Nov 17, 2020	265.31	269.25	264.71	268.95	68,805	+1.46(+0.55%)
Nov 16, 2020	268.38	269.73	265.66	267.50	19,998	+2.67(+1.01%)
Nov 13, 2020	265.64	265.85	263.26	264.83	32,110	+2.98(+1.14%)
Nov 12, 2020	265.16	265.79	260.67	261.85	23,716	-3.31(-1.25%)
Nov 11, 2020	262.98	265.16	262.58	265.16	20,218	+4.53(+1.74%)
Nov 10, 2020	263.08	263.46	258.30	260.63	32,106	-1.93(-0.73%)
Nov 09, 2020	273.00	273.28	262.22	262.56	44,120	-1.59(-0.60%)
Nov 06, 2020	267.51	267.51	263.62	264.15	83,226	-0.75(-0.28%)
Nov 05, 2020	263.96	265.49	262.62	264.90	64,907	+5.46(+2.10%)
Nov 04, 2020	254.71	260.67	252.93	259.44	313,375	+7.65(+3.04%)
Nov 03, 2020	250.13	252.42	249.01	251.79	201,654	+6.07(+2.47%)
Nov 02, 2020	246.09	247.63	242.65	245.72	40,690	+1.78(+0.73%)
Oct 30, 2020	248.74	248.74	242.17	243.94	7,802	-5.48(-2.20%)
Oct 29, 2020	247.13	249.52	247.01	249.42	8,842	+2.60(+1.05%)
Oct 28, 2020	250.48	250.48	246.82	246.82	6,317	-6.76(-2.67%)
Oct 27, 2020	253.93	254.34	253.53	253.58	1,534	+0.49(+0.19%)
Oct 26, 2020	255.29	255.40	251.48	253.10	8,916	-4.60(-1.79%)
Oct 23, 2020	256.21	257.70	256.11	257.70	5,601	+2.26(+0.88%)
Oct 22, 2020	252.43	255.96	252.43	255.44	3,742	+2.34(+0.93%)
Oct 21, 2020	256.88	256.88	253.10	253.10	1,749	-3.64(-1.42%)
Oct 20, 2020	259.48	259.48	256.29	256.74	9,969	-0.55(-0.21%)
Oct 19, 2020	262.02	262.02	256.98	257.29	5,571	-2.41(-0.93%)
Oct 16, 2020	262.19	262.19	259.70	259.70	6,902	-0.09(-0.04%)
Oct 15, 2020	257.88	260.20	255.44	259.79	25,292	+0.91(+0.35%)
Oct 14, 2020	261.31	261.69	258.41	258.88	7,122	-1.85(-0.71%)
Oct 13, 2020	259.94	261.36	259.23	260.73	5,990	+1.24(+0.48%)
Oct 12, 2020	260.16	260.16	257.52	259.49	6,402	+1.94(+0.75%)
Oct 09, 2020	256.18	258.13	256.18	257.55	3,601	+3.52(+1.39%)
Oct 08, 2020	253.82	254.70	253.42	254.03	10,397	+1.29(+0.51%)
Oct 07, 2020	250.88	253.09	250.48	252.74	8,926	+5.61(+2.27%)
Oct 06, 2020	248.25	251.66	247.12	247.12	6,694	+0.24(+0.10%)
Oct 05, 2020	242.99	246.88	242.99	246.88	9,476	+6.83(+2.85%)
Oct 02, 2020	237.97	241.05	235.87	240.05	5,101	-1.65(-0.68%)
Oct 01, 2020	241.11	242.04	240.48	241.70	3,969	+4.20(+1.77%)
Sep 30, 2020	235.73	239.82	235.73	237.50	9,957	+1.58(+0.67%)
Sep 29, 2020	234.96	236.66	234.96	235.92	6,606	+0.36(+0.15%)
Sep 28, 2020	234.81	235.94	234.37	235.56	5,978	+4.85(+2.10%)
Sep 25, 2020	226.41	231.36	226.41	230.71	5,701	+3.88(+1.71%)
Sep 24, 2020	227.32	228.61	225.19	226.83	4,436	-0.90(-0.40%)
Sep 23, 2020	232.88	233.29	227.73	227.73	3,966	-4.94(-2.12%)
Sep 22, 2020	229.80	232.67	227.31	232.67	2,273	+4.49(+1.97%)
Sep 21, 2020	226.70	228.18	223.85	228.18	2,824	-2.70(-1.17%)
Sep 18, 2020	232.99	233.50	228.89	230.88	2,500	-1.06(-0.46%)
Sep 17, 2020	231.79	231.94	230.43	231.94	2,909	-2.63(-1.12%)
Sep 16, 2020	235.76	237.19	234.30	234.56	5,752	+1.08(+0.46%)
Sep 15, 2020	233.31	234.19	233.01	233.49	5,167	+1.70(+0.73%)
Sep 14, 2020	229.37	231.79	229.37	231.79	4,041	+5.80(+2.57%)
Sep 11, 2020	229.57	229.57	224.42	225.99	4,001	-2.25(-0.99%)
Sep 10, 2020	233.04	233.04	227.99	228.24	2,825	-3.15(-1.36%)
Sep 09, 2020	230.35	231.58	230.03	231.40	16,888	+4.18(+1.84%)
Sep 08, 2020	226.81	230.35	226.46	227.22	7,400	-4.62(-1.99%)
Sep 04, 2020	236.18	236.18	225.19	231.83	7,402	-3.72(-1.58%)
Sep 03, 2020	245.91	245.91	234.32	235.55	7,879	-10.85(-4.40%)
Sep 02, 2020	246.12	246.41	242.49	246.41	6,171	+1.99(+0.82%)
Sep 01, 2020	243.49	244.41	243.00	244.41	6,739	+2.55(+1.05%)
Aug 31, 2020	241.63	242.43	241.46	241.86	13,887	-0.15(-0.06%)
Aug 28, 2020	241.42	242.02	241.08	242.02	8,702	+1.74(+0.72%)
Aug 27, 2020	240.59	241.33	240.28	240.28	2,675	-0.53(-0.22%)
Aug 26, 2020	241.36	241.51	240.41	240.81	6,148	+0.68(+0.28%)
Aug 25, 2020	241.52	241.52	238.31	240.13	15,941	+1.05(+0.44%)
Aug 24, 2020	241.17	241.17	238.53	239.09	7,296	+0.21(+0.09%)
Aug 21, 2020	240.70	240.70	238.13	238.88	3,201	-1.33(-0.55%)
Aug 20, 2020	240.41	240.96	239.88	240.21	4,348	-0.09(-0.04%)
Aug 19, 2020	241.10	242.49	240.29	240.29	3,836	-0.81(-0.34%)
Aug 18, 2020	241.15	241.15	238.86	241.10	4,164	-0.26(-0.11%)
Aug 17, 2020	240.36	241.36	240.26	241.36	4,521	+2.38(+1.00%)
Aug 14, 2020	239.78	240.24	238.99	238.99	3,501	-1.63(-0.68%)
Aug 13, 2020	239.76	242.16	239.76	240.62	5,898	+1.60(+0.67%)
Aug 12, 2020	238.31	239.87	238.31	239.02	5,472	+2.49(+1.05%)
Aug 11, 2020	238.32	240.83	236.53	236.53	4,751	-2.01(-0.84%)
Aug 10, 2020	243.27	243.27	238.54	238.54	18,905	-2.17(-0.90%)
Aug 07, 2020	242.75	242.77	239.31	240.71	4,201	-1.79(-0.74%)
Aug 06, 2020	242.22	243.38	242.09	242.50	3,406	-0.35(-0.15%)
Aug 05, 2020	241.67	243.02	240.53	242.85	6,504	+4.28(+1.79%)
Aug 04, 2020	237.43	238.81	237.43	238.57	3,195	+1.62(+0.69%)
Aug 03, 2020	233.94	237.00	233.94	236.95	5,932	+4.68(+2.02%)
Jul 31, 2020	234.14	234.14	229.58	232.27	2,500	-1.05(-0.45%)
Jul 30, 2020	231.35	234.01	231.35	233.31	4,155	+0.44(+0.19%)
Jul 29, 2020	231.27	233.29	231.27	232.88	9,361	+5.47(+2.41%)
Jul 28, 2020	229.69	230.01	227.40	227.40	3,757	-3.15(-1.37%)
Jul 27, 2020	230.56	230.56	230.56	230.56	1,317	+4.07(+1.80%)
Jul 24, 2020	224.80	228.35	224.80	226.48	4,501	-2.75(-1.20%)
Jul 23, 2020	230.23	233.41	229.06	229.23	8,772	-1.43(-0.62%)
Jul 22, 2020	231.29	231.90	229.86	230.66	21,720	+0.99(+0.43%)
Jul 21, 2020	231.74	232.56	229.37	229.67	13,134	-0.90(-0.39%)
Jul 20, 2020	228.00	230.75	228.00	230.57	12,168	+2.78(+1.22%)
Jul 17, 2020	227.62	228.49	227.47	227.79	8,302	+2.23(+0.99%)
Jul 16, 2020	225.93	225.93	224.19	225.56	4,248	-2.24(-0.98%)
Jul 15, 2020	224.94	227.97	224.94	227.80	11,718	+5.35(+2.40%)
Jul 14, 2020	215.78	222.45	215.78	222.45	6,141	+3.61(+1.65%)
Jul 13, 2020	225.93	227.58	218.84	218.84	6,616	-5.53(-2.47%)
Jul 10, 2020	223.53	224.61	223.26	224.37	7,002	+0.64(+0.29%)
Jul 09, 2020	224.92	224.92	220.36	223.73	4,531	-0.81(-0.36%)
Jul 08, 2020	223.16	224.55	222.17	224.54	5,898	+2.94(+1.33%)
Jul 07, 2020	222.52	225.22	221.60	221.60	4,655	-2.91(-1.30%)
Jul 06, 2020	227.47	227.47	224.31	224.51	14,747	+1.61(+0.72%)
Jul 02, 2020	226.74	226.74	222.84	222.90	5,301	-0.07(-0.03%)
Jul 01, 2020	222.84	223.00	222.34	222.97	2,728	+2.04(+0.92%)
Jun 30, 2020	218.74	221.52	217.91	220.93	6,245	+3.78(+1.74%)
Jun 29, 2020	215.52	217.98	213.90	217.15	5,287	+3.00(+1.40%)
Jun 26, 2020	217.46	217.46	214.15	214.15	2,600	-4.31(-1.97%)
Jun 25, 2020	215.94	218.46	215.37	218.46	3,558	+2.17(+1.00%)
Jun 24, 2020	220.80	221.76	215.34	216.29	10,037	-6.62(-2.97%)
Jun 23, 2020	223.36	224.81	222.85	222.91	5,313	+1.62(+0.73%)
Jun 22, 2020	218.50	221.33	218.00	221.29	6,468	+2.72(+1.24%)
Jun 19, 2020	221.41	221.41	218.11	218.58	4,301	+0.44(+0.20%)
Jun 18, 2020	217.28	219.12	217.28	218.14	3,716	+0.48(+0.22%)
Jun 17, 2020	218.49	219.87	217.18	217.66	5,987	-0.12(-0.05%)
Jun 16, 2020	218.47	219.50	217.25	217.78	4,082	+4.12(+1.93%)
Jun 15, 2020	200.94	214.23	200.94	213.66	8,409	+5.25(+2.52%)
Jun 12, 2020	210.75	210.84	205.03	208.41	6,106	+3.12(+1.52%)
Jun 11, 2020	211.54	211.58	205.30	205.30	21,612	-12.96(-5.94%)
Jun 10, 2020	220.34	220.34	217.89	218.26	7,127	-1.47(-0.67%)
Jun 09, 2020	218.92	221.29	218.92	219.73	5,233	-2.35(-1.06%)
Jun 08, 2020	222.50	222.57	221.35	222.08	7,310	+2.07(+0.94%)
Jun 05, 2020	219.96	221.96	219.86	220.01	6,006	+5.41(+2.52%)
Jun 04, 2020	217.43	217.64	214.54	214.59	2,859	-4.17(-1.91%)
Jun 03, 2020	218.75	219.86	217.54	218.77	28,013	+2.57(+1.19%)
Jun 02, 2020	215.78	216.32	212.97	216.19	9,857	+1.44(+0.67%)

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.