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%)

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.