Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2021		168.04	168.04	168.04	0	-1.29(-0.76%)
Oct 21, 2021	170.25	170.25	166.34	169.33	5,384,871	-1.31(-0.77%)
Oct 20, 2021	171.79	173.15	168.84	170.64	2,457,282	-0.19(-0.11%)
Oct 19, 2021	172.02	172.32	169.10	170.83	2,479,431	-0.89(-0.52%)
Oct 18, 2021	170.00	171.95	169.28	171.72	2,684,442	+2.44(+1.44%)
Oct 15, 2021	167.80	170.98	167.80	169.28	3,491,568	+1.62(+0.97%)
Oct 14, 2021	169.07	171.37	167.36	167.66	2,781,624	-0.50(-0.30%)
Oct 13, 2021	168.40	169.79	167.17	168.16	2,423,991	-0.25(-0.15%)
Oct 12, 2021	167.67	170.00	167.09	168.41	3,652,719	+1.81(+1.09%)
Oct 11, 2021	164.04	167.20	162.70	166.60	2,186,190	+2.34(+1.42%)
Oct 08, 2021	164.67	166.85	163.55	164.26	2,338,011	-0.30(-0.18%)
Oct 07, 2021	162.54	167.41	162.47	164.56	3,845,904	+2.52(+1.55%)
Oct 06, 2021	157.76	162.66	157.64	162.04	2,762,718	+3.51(+2.22%)
Oct 05, 2021	157.49	159.67	157.04	158.53	2,705,358	+2.02(+1.29%)
Oct 04, 2021	161.62	162.17	154.38	156.51	3,996,378	-5.66(-3.49%)
Oct 01, 2021	160.18	162.39	158.24	162.17	2,841,987	+2.50(+1.57%)
Sep 30, 2021	157.64	160.11	157.50	159.67	2,334,081	+1.98(+1.25%)
Sep 29, 2021	159.34	160.17	156.18	157.69	2,304,663	-1.09(-0.69%)
Sep 28, 2021	160.03	160.40	157.05	158.78	4,036,893	-3.23(-1.99%)
Sep 27, 2021	161.86	162.86	160.81	162.01	4,124,286	-1.48(-0.90%)
Sep 24, 2021	160.05	163.66	160.05	163.49	6,541,440	+2.44(+1.52%)
Sep 23, 2021	159.36	161.92	158.80	161.05	3,297,198	+2.39(+1.51%)
Sep 22, 2021	158.49	159.54	156.68	158.66	3,458,226	+0.98(+0.62%)
Sep 21, 2021	158.67	159.26	157.50	157.68	2,811,885	-0.45(-0.29%)
Sep 20, 2021	156.54	159.11	158.79	158.13	3,434,991	-0.66(-0.42%)
Sep 17, 2021	161.67	161.98	158.38	158.79	5,092,131	-2.84(-1.76%)
Sep 16, 2021	160.13	161.67	158.96	161.63	2,903,223	+1.65(+1.03%)
Sep 15, 2021	161.52	162.00	158.05	159.98	3,844,137	-1.63(-1.01%)
Sep 14, 2021	162.64	165.31	160.52	161.61	7,455,048	+2.90(+1.83%)
Sep 13, 2021	157.34	161.92	152.86	158.71	7,559,226	+2.07(+1.32%)
Sep 10, 2021	158.39	159.67	155.07	156.63	4,284,975	+1.13(+0.73%)
Sep 09, 2021	155.24	156.44	154.58	155.50	2,772,180	+0.26(+0.17%)
Sep 08, 2021	153.84	155.93	152.83	155.24	3,157,287	+1.03(+0.67%)
Sep 07, 2021	156.67	156.68	153.77	154.21	2,821,491	-1.86(-1.19%)
Sep 03, 2021	153.00	156.15	152.85	156.07	2,838,108	+1.89(+1.23%)
Sep 02, 2021	153.77	155.83	153.29	154.18	3,367,407	+0.75(+0.49%)
Sep 01, 2021	152.32	154.10	151.93	153.43	4,007,415	-0.25(-0.16%)
Aug 31, 2021	154.39	154.51	151.60	153.68	3,796,380	+0.74(+0.49%)
Aug 30, 2021	154.33	154.97	152.19	152.94	3,763,788	-0.82(-0.54%)
Aug 27, 2021	153.23	154.48	152.04	153.76	4,094,163	+1.28(+0.84%)
Aug 26, 2021	149.33	153.24	149.02	152.48	8,533,626	+3.46(+2.32%)
Aug 25, 2021	146.67	149.93	145.17	149.02	10,890,636	+1.73(+1.17%)
Aug 24, 2021	141.22	148.97	139.80	147.29	33,586,576	+23.10(+18.60%)
Aug 23, 2021	122.90	124.71	122.40	124.19	8,805,705	+1.70(+1.39%)
Aug 20, 2021	121.25	123.01	120.99	122.49	3,610,749	+1.52(+1.26%)
Aug 19, 2021	119.89	121.82	119.45	120.97	3,685,581	+0.18(+0.15%)
Aug 18, 2021	122.00	122.66	120.25	120.79	2,761,398	-1.14(-0.93%)
Aug 17, 2021	123.10	123.41	120.89	121.92	2,210,319	-1.52(-1.23%)
Aug 16, 2021	124.17	125.53	123.03	123.44	2,296,098	-1.24(-0.99%)
Aug 13, 2021	123.63	125.40	123.33	124.68	3,267,654	+1.68(+1.37%)
Aug 12, 2021	121.86	124.57	121.86	123.00	3,262,362	+1.17(+0.96%)
Aug 11, 2021	125.20	125.57	121.65	121.83	6,275,712	-3.84(-3.06%)
Aug 10, 2021	129.98	130.27	125.66	125.67	3,618,816	-3.83(-2.95%)
Aug 09, 2021	129.44	130.75	128.95	129.49	1,792,713	+0.71(+0.55%)
Aug 06, 2021	132.23	132.55	128.00	128.79	4,310,385	-5.76(-4.28%)
Aug 05, 2021	134.95	135.64	133.71	134.55	1,690,485	+0.10(+0.08%)
Aug 04, 2021	133.13	135.00	132.81	134.44	1,524,993	+1.67(+1.25%)
Aug 03, 2021	133.51	134.85	132.08	132.78	1,696,116	-0.66(-0.50%)
Aug 02, 2021	133.33	134.67	131.43	133.44	1,385,706	+0.42(+0.32%)
Jul 30, 2021	133.00	134.14	132.50	133.02	2,189,661	+0.02(+0.01%)
Jul 29, 2021	132.97	135.05	132.72	133.00	1,648,272	-0.15(-0.11%)
Jul 28, 2021	132.68	134.00	131.65	133.15	1,455,738	+0.65(+0.49%)
Jul 27, 2021	133.33	133.66	130.09	132.50	1,659,939	-0.49(-0.37%)
Jul 26, 2021	132.66	133.71	131.22	133.00	1,540,572	-0.88(-0.65%)
Jul 23, 2021	132.65	134.68	132.03	133.87	2,002,479	+1.09(+0.82%)
Jul 22, 2021	131.28	133.29	130.34	132.79	2,652,888	+2.18(+1.67%)
Jul 21, 2021	133.39	133.66	129.72	130.61	3,271,125	-3.06(-2.29%)
Jul 20, 2021	130.68	134.04	130.20	133.66	3,785,658	+3.85(+2.97%)
Jul 19, 2021	127.96	130.16	127.33	129.81	2,774,271	+0.38(+0.29%)
Jul 16, 2021	129.54	130.96	129.19	129.43	2,811,840	+0.15(+0.12%)
Jul 15, 2021	128.88	130.07	127.67	129.28	3,377,865	+0.51(+0.40%)
Jul 14, 2021	130.57	130.65	128.61	128.77	2,044,983	-0.57(-0.44%)
Jul 13, 2021	129.67	131.12	129.02	129.33	2,698,149	-0.18(-0.14%)
Jul 12, 2021	130.50	131.56	129.33	129.51	2,646,504	-0.57(-0.44%)
Jul 09, 2021	128.53	131.38	127.98	130.08	2,438,694	+1.24(+0.96%)
Jul 08, 2021	126.21	129.45	125.91	128.84	2,816,490	-0.16(-0.12%)
Jul 07, 2021	130.63	131.18	127.74	129.00	3,593,175	-1.64(-1.25%)
Jul 06, 2021	125.94	131.14	125.89	130.63	5,963,889	+6.36(+5.12%)
Jul 02, 2021	124.47	125.24	123.78	124.27	1,845,492	+0.71(+0.57%)
Jul 01, 2021	123.33	124.23	122.10	123.56	2,221,083	-0.12(-0.10%)
Jun 30, 2021	124.50	124.83	123.40	123.68	3,174,870	-1.54(-1.23%)
Jun 29, 2021	126.33	126.92	124.42	125.22	1,443,774	-0.93(-0.74%)
Jun 28, 2021	126.52	128.91	125.86	126.16	3,085,218	+0.97(+0.77%)
Jun 25, 2021	124.88	126.13	123.97	125.19	5,939,658	+0.99(+0.80%)
Jun 24, 2021	123.69	125.23	123.35	124.20	1,804,410	+1.40(+1.14%)
Jun 23, 2021	121.91	123.50	121.86	122.80	1,769,754	+1.00(+0.82%)
Jun 22, 2021	123.33	124.26	120.93	121.80	2,814,075	-1.85(-1.49%)
Jun 21, 2021	123.44	123.95	121.44	123.65	1,872,651	-0.26(-0.21%)
Jun 18, 2021	124.60	126.43	123.17	123.90	4,315,341	-0.12(-0.10%)
Jun 17, 2021	120.96	124.63	120.09	124.02	4,013,145	+2.86(+2.36%)
Jun 16, 2021	121.38	122.09	119.98	121.17	2,386,983	+0.89(+0.74%)
Jun 15, 2021	122.33	122.33	119.84	120.28	1,710,846	-2.24(-1.83%)
Jun 14, 2021	121.77	123.28	121.55	122.52	2,358,243	+0.57(+0.47%)
Jun 11, 2021	120.82	122.48	120.82	121.95	2,402,484	+1.13(+0.94%)
Jun 10, 2021	117.34	120.88	117.00	120.82	2,421,378	+3.35(+2.86%)
Jun 09, 2021	118.55	118.57	117.44	117.46	1,221,876	-0.32(-0.27%)
Jun 08, 2021	119.65	120.80	117.20	117.78	2,147,469	-1.01(-0.85%)
Jun 07, 2021	118.67	119.82	118.17	118.79	1,548,243	-0.33(-0.27%)
Jun 04, 2021	117.71	119.17	117.41	119.12	1,694,034	+2.07(+1.77%)
Jun 03, 2021	118.60	118.83	116.99	117.04	3,111,600	-2.18(-1.83%)
Jun 02, 2021	119.98	121.09	118.62	119.22	2,353,392	-0.89(-0.74%)
Jun 01, 2021	122.02	122.50	119.52	120.12	2,211,627	-0.97(-0.80%)
May 28, 2021	122.57	123.63	120.55	121.08	4,128,981	-1.34(-1.09%)
May 27, 2021	122.59	123.60	120.09	122.42	3,252,501	-0.17(-0.14%)
May 26, 2021	122.63	124.76	122.15	122.59	3,091,638	+0.90(+0.74%)
May 25, 2021	122.79	123.23	120.77	121.69	3,261,993	+0.19(+0.15%)
May 24, 2021	120.32	123.33	119.69	121.51	3,990,081	+0.69(+0.57%)
May 21, 2021	120.63	122.14	118.70	120.82	11,344,077	+6.62(+5.80%)
May 20, 2021	112.48	114.90	112.38	114.20	6,230,454	+2.34(+2.09%)
May 19, 2021	111.80	112.78	110.61	111.86	3,289,506	-1.50(-1.33%)
May 18, 2021	113.68	115.45	113.14	113.36	3,436,848	+1.43(+1.28%)
May 17, 2021	112.63	113.51	110.52	111.93	2,436,552	-0.34(-0.30%)
May 14, 2021	109.38	112.92	109.38	112.27	3,213,360	+4.31(+3.99%)
May 13, 2021	111.93	112.37	107.41	107.96	4,164,336	-3.74(-3.35%)
May 12, 2021	112.60	113.39	111.00	111.70	2,646,240	-2.78(-2.43%)
May 11, 2021	111.00	115.11	110.92	114.48	2,176,725	+0.70(+0.61%)
May 10, 2021	114.43	115.33	112.99	113.78	1,827,246	-0.33(-0.29%)
May 07, 2021	114.44	114.82	113.34	114.11	1,881,627	+1.63(+1.45%)
May 06, 2021	113.38	113.38	110.90	112.48	2,254,245	-1.25(-1.10%)
May 05, 2021	114.55	116.35	113.07	113.73	1,527,591	-1.47(-1.28%)
May 04, 2021	115.48	115.85	113.01	115.20	2,603,772	-1.16(-1.00%)
May 03, 2021	118.52	118.61	116.35	116.36	1,998,846	-1.44(-1.22%)
Apr 30, 2021	117.46	119.84	117.46	117.80	1,828,800	-0.59(-0.50%)
Apr 29, 2021	120.40	120.40	117.33	118.38	1,621,698	-1.67(-1.39%)
Apr 28, 2021	119.87	121.00	118.34	120.05	1,892,952	+0.56(+0.47%)
Apr 27, 2021	120.36	120.57	118.43	119.49	2,466,195	-1.00(-0.83%)
Apr 26, 2021	120.30	121.09	119.15	120.49	1,837,002	+1.02(+0.85%)
Apr 23, 2021	118.50	119.87	117.72	119.47	2,345,700	+1.87(+1.59%)
Apr 22, 2021	118.33	119.33	117.06	117.60	3,163,026	-1.27(-1.07%)
Apr 21, 2021	120.00	120.25	117.94	118.87	3,680,310	-1.13(-0.94%)
Apr 20, 2021	122.32	122.96	119.26	120.00	1,970,052	-2.32(-1.90%)
Apr 19, 2021	121.67	122.87	120.58	122.32	2,521,923	+0.10(+0.08%)
Apr 16, 2021	123.36	123.79	121.73	122.22	2,421,300	-1.24(-1.01%)
Apr 15, 2021	121.93	124.34	121.73	123.46	3,198,375	+3.13(+2.60%)
Apr 14, 2021	120.82	122.25	119.79	120.33	2,622,444	+0.36(+0.30%)
Apr 13, 2021	118.87	121.73	118.87	119.97	2,252,430	+1.51(+1.28%)
Apr 12, 2021	115.96	120.38	115.96	118.45	3,856,833	+1.95(+1.67%)
Apr 09, 2021	114.57	116.57	113.58	116.50	2,743,500	+2.09(+1.82%)
Apr 08, 2021	114.16	115.92	113.73	114.42	2,958,357	+1.56(+1.38%)
Apr 07, 2021	112.06	113.43	111.40	112.86	2,785,749	+0.40(+0.35%)
Apr 06, 2021	109.95	113.77	109.53	112.46	3,951,663	+2.12(+1.92%)
Apr 05, 2021	111.00	112.02	109.98	110.34	2,502,363	+0.99(+0.91%)
Apr 01, 2021	109.00	110.92	108.62	109.35	2,986,800	+2.00(+1.86%)
Mar 31, 2021	107.08	108.48	106.45	107.35	3,663,723	+1.35(+1.27%)
Mar 30, 2021	105.95	106.91	104.42	106.00	2,275,071	-0.74(-0.69%)
Mar 29, 2021	106.33	107.98	105.23	106.74	2,329,926	+0.17(+0.16%)
Mar 26, 2021	107.67	108.13	103.91	106.57	3,916,800	-1.26(-1.17%)
Mar 25, 2021	105.92	108.48	105.72	107.83	3,686,088	+0.83(+0.77%)
Mar 24, 2021	108.33	108.98	106.86	107.00	3,047,856	-0.87(-0.80%)
Mar 23, 2021	107.97	109.09	107.60	107.87	3,499,293	+0.05(+0.05%)
Mar 22, 2021	105.67	108.87	105.60	107.81	4,635,243	+2.20(+2.08%)
Mar 19, 2021	105.85	106.24	103.85	105.62	5,917,500	-0.23(-0.22%)
Mar 18, 2021	109.00	110.00	105.41	105.85	6,501,423	-6.46(-5.75%)
Mar 17, 2021	112.43	114.00	110.37	112.31	3,627,063	-1.03(-0.91%)
Mar 16, 2021	116.13	116.91	112.45	113.33	1,741,602	-1.43(-1.25%)
Mar 15, 2021	114.01	114.77	112.23	114.76	1,776,453	+0.59(+0.51%)
Mar 12, 2021	113.22	114.33	112.70	114.18	2,096,700	-0.61(-0.53%)
Mar 11, 2021	114.27	115.45	113.18	114.79	2,507,148	+3.23(+2.89%)
Mar 10, 2021	116.22	117.75	111.36	111.56	4,684,425	-2.58(-2.26%)
Mar 09, 2021	114.20	115.12	113.01	114.14	4,128,111	+3.65(+3.30%)
Mar 08, 2021	112.67	114.88	110.25	110.49	3,792,687	-1.08(-0.97%)
Mar 05, 2021	112.67	112.88	106.98	111.58	4,161,900	-0.30(-0.27%)
Mar 04, 2021	113.35	115.00	110.28	111.88	3,637,755	-2.71(-2.36%)
Mar 03, 2021	117.82	118.27	114.16	114.59	3,936,819	-3.63(-3.07%)
Mar 02, 2021	122.50	122.91	118.17	118.22	4,034,973	-4.24(-3.46%)
Mar 01, 2021	121.42	122.76	120.67	122.46	2,814,255	+3.03(+2.53%)
Feb 26, 2021	120.94	121.25	117.73	119.44	5,131,800	-0.58(-0.48%)
Feb 25, 2021	123.33	123.98	117.86	120.01	4,160,544	-3.19(-2.59%)
Feb 24, 2021	125.00	126.07	121.83	123.20	5,603,274	-2.75(-2.18%)
Feb 23, 2021	124.52	128.33	117.33	125.95	8,565,561	-2.16(-1.69%)
Feb 22, 2021	130.80	130.95	126.96	128.12	7,714,281	-4.18(-3.16%)
Feb 19, 2021	132.01	134.33	131.34	132.30	4,591,200	+2.12(+1.63%)
Feb 18, 2021	130.41	131.49	128.98	130.18	2,575,275	-1.63(-1.24%)
Feb 17, 2021	130.17	131.84	129.02	131.81	2,623,344	+0.73(+0.55%)
Feb 16, 2021	132.67	133.25	129.17	131.08	2,279,115	-0.63(-0.48%)
Feb 12, 2021	130.80	131.82	130.23	131.71	1,596,600	+1.34(+1.03%)
Feb 11, 2021	132.13	132.54	128.90	130.37	2,154,363	-0.37(-0.28%)
Feb 10, 2021	131.14	132.54	128.49	130.74	2,492,172	+0.41(+0.32%)
Feb 09, 2021	128.33	130.65	127.02	130.32	2,628,657	+1.86(+1.44%)
Feb 08, 2021	128.92	130.30	126.73	128.47	3,297,813	+1.85(+1.46%)
Feb 05, 2021	127.70	128.75	126.18	126.62	2,480,700	-0.88(-0.69%)
Feb 04, 2021	125.86	128.07	124.38	127.50	3,170,910	+1.64(+1.30%)
Feb 03, 2021	129.17	129.74	124.82	125.86	3,822,504	-3.26(-2.52%)
Feb 02, 2021	124.43	130.02	123.96	129.12	7,239,174	+8.67(+7.20%)
Feb 01, 2021	118.30	121.62	118.27	120.45	3,396,810	+3.54(+3.02%)
Jan 29, 2021	117.33	118.04	115.21	116.92	3,429,900	-0.79(-0.67%)
Jan 28, 2021	113.33	118.22	112.67	117.71	4,764,222	+5.98(+5.36%)
Jan 27, 2021	115.67	116.34	111.52	111.72	6,642,801	-6.36(-5.39%)
Jan 26, 2021	122.42	122.42	117.91	118.09	3,544,464	-2.17(-1.81%)
Jan 25, 2021	122.86	123.33	115.84	120.26	2,875,980	-1.28(-1.05%)
Jan 22, 2021	121.36	122.23	121.17	121.54	1,340,700	-0.33(-0.27%)
Jan 21, 2021	124.17	124.75	121.23	121.87	2,965,500	-1.64(-1.33%)
Jan 20, 2021	123.33	123.79	121.85	123.52	1,698,516	+2.17(+1.79%)
Jan 19, 2021	122.78	123.18	121.07	121.35	2,831,349	-0.27(-0.22%)
Jan 15, 2021	122.12	124.00	121.26	121.62	2,435,400	+0.57(+0.47%)
Jan 14, 2021	122.14	123.33	121.01	121.05	2,429,859	-0.88(-0.72%)
Jan 13, 2021	123.93	124.15	120.78	121.93	3,733,374	-1.56(-1.26%)
Jan 12, 2021	122.01	124.04	121.53	123.49	2,119,140	+1.89(+1.56%)
Jan 11, 2021	120.00	122.67	119.51	121.60	2,383,086	-0.58(-0.48%)
Jan 08, 2021	122.33	123.71	121.33	122.18	3,424,500	+1.15(+0.95%)
Jan 07, 2021	116.61	121.24	116.37	121.04	4,159,092	+5.94(+5.16%)
Jan 06, 2021	115.22	116.83	114.35	115.09	3,369,744	-1.62(-1.39%)
Jan 05, 2021	116.92	117.60	115.66	116.72	3,090,219	-0.50(-0.43%)

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.