Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	154.65	156.40	150.04	150.25	700	+1.06(+0.71%)
Apr 29, 2020	146.99	149.19	146.95	149.19	1,086	+1.84(+1.25%)
Apr 28, 2020	150.55	150.55	146.12	147.35	341	+4.31(+3.01%)
Apr 24, 2020		143.04	143.04	143.04	0	-3.96(-2.69%)
Apr 23, 2020	146.25	148.83	146.25	147.00	2,013	+1.55(+1.07%)
Apr 22, 2020	149.97	149.97	145.25	145.45	11,083	-2.59(-1.75%)
Apr 21, 2020	148.50	156.05	148.00	148.04	447	-4.85(-3.17%)
Apr 20, 2020	155.00	161.55	152.89	152.89	454	-4.81(-3.05%)
Apr 17, 2020	157.75	157.75	150.00	157.69	2,400	+11.69(+8.01%)
Apr 16, 2020	150.00	156.85	146.00	146.00	1,826	-9.15(-5.90%)
Apr 15, 2020	147.52	155.15	147.52	155.15	243	+6.65(+4.48%)
Apr 14, 2020	150.50	151.00	148.50	148.50	2,365	+1.75(+1.19%)
Apr 13, 2020	161.25	161.25	146.50	146.75	249	-4.00(-2.65%)
Apr 09, 2020	153.00	160.20	150.75	150.75	100	+6.96(+4.84%)
Apr 08, 2020	153.45	153.45	143.75	143.79	534	-4.14(-2.80%)
Apr 07, 2020	154.00	154.00	144.00	147.93	1,056	+3.89(+2.70%)
Apr 06, 2020	149.25	149.25	144.04	144.04	623	+12.29(+9.33%)
Apr 03, 2020	131.75	131.75	131.75	131.75	100	-5.25(-3.83%)
Apr 02, 2020	147.00	147.00	137.00	137.00	1,626	-0.98(-0.71%)
Apr 01, 2020	142.70	143.40	137.98	137.98	32,786	-1.02(-0.73%)
Mar 31, 2020	139.04	139.04	139.00	139.00	1,821	-1.25(-0.89%)
Mar 30, 2020	138.50	149.50	138.50	140.25	627	+0.25(+0.18%)
Mar 27, 2020	140.25	143.89	139.98	140.00	2,400	-5.75(-3.95%)
Mar 26, 2020	149.10	157.10	145.25	145.75	131	-3.04(-2.04%)
Mar 25, 2020	142.47	148.79	138.50	148.79	1,540	+18.04(+13.80%)
Mar 24, 2020	142.70	144.05	130.50	130.75	1,443	+4.25(+3.36%)
Mar 23, 2020	136.50	136.50	126.00	126.50	3,223	-17.45(-12.12%)
Mar 20, 2020	130.50	143.95	130.50	143.95	400	+17.40(+13.75%)
Mar 19, 2020	134.95	137.80	126.55	126.55	544	-1.22(-0.95%)
Mar 18, 2020	127.69	139.63	126.55	127.77	3,309	+1.18(+0.93%)
Mar 17, 2020	127.05	140.65	126.55	126.59	1,076	-13.16(-9.42%)
Mar 16, 2020	137.45	139.75	127.50	139.75	1,104	+4.89(+3.63%)
Mar 13, 2020	140.25	142.50	134.86	134.86	500	-8.07(-5.65%)
Mar 12, 2020	140.62	142.93	134.54	142.93	399	-13.57(-8.67%)
Mar 11, 2020	156.25	157.95	151.42	156.50	856	-6.60(-4.05%)
Mar 10, 2020	163.00	163.10	156.29	163.10	162	-4.40(-2.63%)
Mar 09, 2020	162.40	168.75	160.56	167.50	1,711	-0.90(-0.53%)
Mar 06, 2020	171.00	171.90	168.40	168.40	800	-3.18(-1.85%)
Mar 05, 2020	168.55	172.00	168.55	171.58	2,780	+6.13(+3.70%)
Mar 04, 2020	165.25	167.60	165.25	165.45	978	+1.45(+0.88%)
Mar 03, 2020	164.04	168.25	164.00	164.00	705	-1.20(-0.73%)
Mar 02, 2020	169.35	169.35	165.20	165.20	502	+1.70(+1.04%)
Feb 28, 2020	159.71	164.15	158.00	163.50	400	-2.20(-1.33%)
Feb 27, 2020	166.69	166.75	165.70	165.70	395	-1.65(-0.99%)
Feb 26, 2020	167.54	169.24	167.35	167.35	1,428	-3.60(-2.11%)
Feb 25, 2020	170.95	170.95	170.95	170.95	250	-0.85(-0.49%)
Feb 24, 2020	173.81	173.81	171.80	171.80	101	-7.09(-3.96%)
Feb 21, 2020	180.55	180.55	178.89	178.89	100	-0.39(-0.22%)
Feb 20, 2020	178.75	180.45	178.65	179.28	90	-5.02(-2.73%)
Feb 19, 2020	184.30	184.30	184.30	184.30	3	+3.30(+1.82%)
Feb 18, 2020	181.00	181.00	181.00	181.00	100	+0.00(+0.00%)
Feb 14, 2020	181.00	181.00	180.00	181.00	200	-0.35(-0.19%)
Feb 13, 2020	178.20	181.35	178.20	181.35	203	+6.65(+3.81%)
Feb 12, 2020	175.60	175.60	173.70	174.70	146	-1.15(-0.65%)
Feb 11, 2020	174.50	175.85	174.50	175.85	113	+1.50(+0.86%)
Feb 10, 2020	175.70	175.70	174.35	174.35	482	-1.40(-0.80%)
Feb 07, 2020	177.65	177.75	175.75	175.75	100	-1.05(-0.59%)
Feb 06, 2020	178.60	178.60	176.80	176.80	328	+1.46(+0.83%)
Feb 04, 2020		175.34	175.34	175.34	0	+2.09(+1.21%)
Feb 03, 2020	174.60	174.60	173.10	173.25	866	+1.05(+0.61%)
Jan 31, 2020	173.40	173.40	172.20	172.20	200	+0.81(+0.47%)
Jan 30, 2020	172.38	172.38	171.39	171.39	573	-4.31(-2.45%)
Jan 29, 2020	173.50	175.70	173.50	175.70	97	+0.80(+0.46%)
Jan 28, 2020	173.60	174.90	172.47	174.90	736	-0.85(-0.48%)
Jan 27, 2020	175.75	175.75	175.55	175.75	56	-4.50(-2.50%)
Jan 24, 2020	180.67	181.23	180.22	180.25	1,100	-1.89(-1.04%)
Jan 23, 2020	185.40	185.40	182.14	182.14	27	-3.26(-1.76%)
Jan 22, 2020	187.30	187.30	185.40	185.40	825	-2.90(-1.54%)
Jan 21, 2020	186.64	188.30	186.60	188.30	246	-0.20(-0.11%)
Jan 17, 2020	190.25	190.25	188.45	188.50	2,500	+2.60(+1.40%)
Jan 16, 2020	188.15	188.15	185.90	185.90	160	+0.26(+0.14%)
Jan 15, 2020	185.64	185.64	185.64	185.64	10	+2.09(+1.14%)
Jan 14, 2020	183.69	183.69	183.55	183.55	55	+3.57(+1.98%)
Jan 13, 2020	180.35	180.35	179.98	179.98	55	+4.44(+2.53%)
Jan 10, 2020	177.50	177.50	175.54	175.54	100	-3.31(-1.85%)
Jan 09, 2020	178.20	178.85	178.00	178.85	135	+2.45(+1.39%)
Jan 08, 2020	176.60	177.80	176.20	176.40	497	-2.30(-1.29%)
Jan 07, 2020	178.65	178.70	178.65	178.70	1,851	-1.54(-0.85%)
Jan 06, 2020	181.44	181.44	179.78	180.24	630	+1.09(+0.61%)
Jan 03, 2020	179.05	179.15	179.05	179.15	100	+0.15(+0.08%)
Jan 02, 2020	179.00	179.00	179.00	179.00	25	+0.65(+0.36%)
Dec 31, 2019	178.35	178.35	178.35	178.35	1,100	-1.65(-0.91%)
Dec 30, 2019	180.04	180.04	180.00	180.00	2,985	-0.77(-0.43%)
Dec 27, 2019	181.50	181.50	180.77	180.77	900	-0.53(-0.29%)
Dec 26, 2019	180.75	181.30	179.15	181.30	274	+0.04(+0.02%)
Dec 24, 2019	181.10	181.26	181.10	181.26	100	+3.96(+2.23%)
Dec 20, 2019		177.30	177.30	177.30	0	-2.05(-1.14%)
Dec 18, 2019		179.35	179.35	179.35	0	-0.35(-0.19%)
Dec 17, 2019	177.70	179.70	177.70	179.70	606	+0.00(+0.00%)
Dec 16, 2019	180.74	180.74	179.70	179.70	28	+2.80(+1.58%)
Dec 13, 2019	178.11	179.20	176.90	176.90	100	-5.00(-2.75%)
Dec 12, 2019	179.10	181.90	178.20	181.90	448	+2.40(+1.34%)
Dec 11, 2019	179.54	179.54	179.50	179.50	302	-0.35(-0.19%)
Dec 09, 2019		179.85	179.85	179.85	0	+0.30(+0.17%)
Dec 06, 2019	179.55	179.55	179.55	179.55	100	+1.05(+0.59%)
Dec 05, 2019	179.78	180.45	178.50	178.50	196	-3.30(-1.82%)
Dec 03, 2019		181.80	181.80	181.80	0	+1.30(+0.72%)
Dec 02, 2019	180.50	180.50	180.50	180.50	5	-3.25(-1.77%)
Nov 29, 2019	183.75	183.75	183.75	183.75	100	-1.00(-0.54%)
Nov 27, 2019	184.45	184.75	183.40	184.75	100	+0.70(+0.38%)
Nov 26, 2019	182.00	184.05	182.00	184.05	1,911	+2.80(+1.54%)
Nov 25, 2019	181.25	181.25	181.25	181.25	484	-3.86(-2.09%)
Nov 22, 2019	185.15	185.15	185.11	185.11	100	+0.62(+0.34%)
Nov 21, 2019	186.50	186.70	184.49	184.49	592	-1.10(-0.59%)
Nov 20, 2019	185.55	185.59	185.55	185.59	30	-2.60(-1.38%)
Nov 19, 2019	189.70	189.70	188.19	188.19	464	-2.16(-1.13%)
Nov 18, 2019	188.65	190.35	188.35	190.35	7,388	+3.55(+1.90%)
Nov 15, 2019	187.28	187.28	186.80	186.80	100	-1.47(-0.78%)
Nov 14, 2019	188.27	188.27	188.27	188.27	217	+5.08(+2.77%)
Nov 08, 2019		183.19	183.19	183.19	0	+2.24(+1.24%)
Nov 07, 2019	182.90	182.90	180.94	180.95	57	-2.53(-1.38%)
Nov 06, 2019	183.47	183.47	183.47	183.47	29	+3.73(+2.08%)
Nov 05, 2019	181.40	181.56	179.74	179.74	33	-1.91(-1.05%)
Nov 04, 2019	181.66	181.69	181.65	181.65	615	-1.39(-0.76%)
Nov 01, 2019	183.04	183.04	183.00	183.04	100	-3.16(-1.70%)
Oct 31, 2019	185.90	186.20	184.15	186.20	158	+5.13(+2.83%)
Oct 30, 2019	179.45	181.07	179.45	181.07	433	+3.77(+2.13%)
Oct 29, 2019	177.50	178.38	177.30	177.30	476	-0.20(-0.11%)
Oct 28, 2019	177.50	177.50	177.50	177.50	276	+0.65(+0.37%)
Oct 25, 2019	176.85	176.85	176.85	176.85	100	-0.51(-0.29%)
Oct 24, 2019	177.36	177.36	177.36	177.36	20	+3.26(+1.87%)
Oct 23, 2019	175.00	176.01	174.10	174.10	769	-4.05(-2.27%)
Oct 21, 2019		178.15	178.15	178.15	0	-1.21(-0.67%)
Oct 18, 2019	178.35	179.36	178.35	179.36	100	+0.86(+0.48%)
Oct 17, 2019	178.25	178.51	177.15	178.50	713	-6.79(-3.66%)
Oct 16, 2019	185.00	185.29	184.15	185.29	4,949	-0.06(-0.03%)
Oct 14, 2019		185.35	185.35	185.35	0	-1.89(-1.01%)
Oct 11, 2019	187.24	187.24	187.24	187.24	100	+0.65(+0.35%)
Oct 10, 2019	186.59	186.59	186.59	186.59	26	-3.03(-1.60%)
Oct 09, 2019	187.25	189.62	187.25	189.62	608	+2.27(+1.21%)
Oct 08, 2019	188.49	188.90	187.35	187.35	14	-3.30(-1.73%)
Oct 07, 2019	190.15	190.65	190.15	190.65	12	+2.16(+1.15%)
Oct 04, 2019	188.40	188.50	188.40	188.49	100	+4.28(+2.33%)
Oct 03, 2019	184.95	187.60	184.21	184.21	308	+4.95(+2.76%)
Oct 02, 2019	178.05	179.26	177.70	179.26	171	+2.66(+1.51%)
Sep 30, 2019		176.60	176.60	176.60	0	-0.38(-0.21%)
Sep 27, 2019	176.98	176.98	176.98	176.98	700	-0.87(-0.49%)
Sep 26, 2019	177.85	177.85	177.85	177.85	25	+1.00(+0.57%)
Sep 25, 2019	179.40	179.40	176.85	176.85	122	-5.37(-2.95%)
Sep 24, 2019	181.25	182.22	181.25	182.22	704	+1.33(+0.74%)
Sep 23, 2019	180.89	180.89	180.89	180.89	2	-1.52(-0.83%)
Sep 18, 2019		182.41	182.41	182.41	0	-0.73(-0.40%)
Sep 17, 2019	184.75	185.00	183.14	183.14	231	+3.14(+1.74%)
Sep 16, 2019	180.00	180.00	180.00	180.00	15	-2.00(-1.10%)
Sep 13, 2019	183.75	183.75	182.00	182.00	3,200	-4.00(-2.15%)
Sep 12, 2019	185.05	190.25	185.05	186.00	171	-0.85(-0.45%)
Sep 11, 2019	185.55	186.85	185.55	186.85	1,125	+1.11(+0.60%)
Sep 10, 2019	185.20	186.22	185.20	185.74	688	-0.15(-0.08%)
Sep 09, 2019	187.25	187.25	185.85	185.89	347	-6.16(-3.21%)
Sep 05, 2019		192.05	192.05	192.05	0	-4.05(-2.07%)
Sep 04, 2019	194.35	196.10	194.35	196.10	32	+1.00(+0.51%)
Sep 03, 2019	195.10	195.10	195.10	195.10	5	+3.35(+1.75%)
Aug 30, 2019	191.75	191.75	191.75	191.75	100	+1.65(+0.87%)
Aug 29, 2019	188.50	190.14	188.36	190.10	981	+5.10(+2.76%)
Aug 28, 2019	183.44	185.00	183.44	185.00	125	+1.56(+0.85%)
Aug 27, 2019	183.40	183.44	183.40	183.44	28	+2.04(+1.12%)
Aug 26, 2019	181.40	182.31	181.40	181.40	656	+1.30(+0.72%)
Aug 23, 2019	180.70	182.35	180.10	180.10	300	-3.20(-1.75%)
Aug 21, 2019		183.30	183.30	183.30	0	+7.43(+4.22%)
Aug 20, 2019	174.35	175.87	174.35	175.87	50	+1.02(+0.58%)
Aug 19, 2019	175.10	175.10	174.85	174.85	76	+2.01(+1.16%)
Aug 15, 2019		172.84	172.84	172.84	0	+1.49(+0.87%)
Aug 14, 2019	172.70	172.80	171.35	171.35	709	-4.35(-2.48%)
Aug 13, 2019	174.00	175.70	174.00	175.70	314	+0.80(+0.46%)
Aug 12, 2019	174.60	176.54	174.60	174.90	897	-0.59(-0.34%)
Aug 09, 2019	175.00	175.49	175.00	175.49	100	-0.01(-0.01%)
Aug 08, 2019	175.50	175.50	175.50	175.50	10	+3.40(+1.98%)
Aug 07, 2019	172.14	172.14	172.10	172.10	123	+0.25(+0.15%)
Aug 06, 2019	170.69	171.85	170.69	171.85	196	+0.65(+0.38%)
Aug 05, 2019	171.15	171.20	171.15	171.20	428	-7.15(-4.01%)
Aug 01, 2019		178.35	178.35	178.35	0	+1.05(+0.59%)
Jul 31, 2019	177.60	177.70	175.80	177.30	1,718	+0.20(+0.11%)
Jul 29, 2019		177.10	177.10	177.10	0	+1.75(+1.00%)
Jul 26, 2019	175.35	175.35	175.35	175.35	100	-0.96(-0.54%)
Jul 25, 2019	175.00	176.31	175.00	176.31	51	-1.49(-0.84%)
Jul 24, 2019	175.81	177.80	175.81	177.80	115	-0.91(-0.51%)
Jul 23, 2019	178.80	180.10	178.44	178.71	285	+2.46(+1.40%)
Jul 22, 2019	176.45	176.45	176.25	176.25	49	-1.05(-0.59%)
Jul 19, 2019	176.50	177.30	176.50	177.30	100	+0.43(+0.24%)
Jul 18, 2019	175.59	176.87	175.56	176.87	126	+0.30(+0.17%)
Jul 17, 2019	176.57	176.57	176.57	176.57	46	-0.03(-0.02%)
Jul 16, 2019	176.40	176.60	176.35	176.60	102	+0.35(+0.20%)
Jul 15, 2019	176.25	177.07	176.25	176.25	26	-0.72(-0.40%)
Jul 11, 2019		176.97	176.97	176.97	0	-2.48(-1.38%)
Jul 10, 2019	179.45	179.45	179.45	179.45	72	-2.00(-1.10%)
Jul 09, 2019	182.80	182.80	181.45	181.45	62	+0.44(+0.24%)
Jul 05, 2019		181.01	181.01	181.01	0	-4.52(-2.44%)
Jul 03, 2019	184.80	186.04	184.80	185.53	100	+2.23(+1.22%)
Jul 02, 2019	182.60	183.50	181.75	183.30	427	-1.05(-0.57%)
Jul 01, 2019	184.66	184.66	184.35	184.35	32	-1.15(-0.62%)
Jun 28, 2019	183.25	185.50	183.05	185.50	800	+2.30(+1.26%)
Jun 27, 2019	182.20	183.80	182.20	183.20	53	-1.19(-0.65%)
Jun 26, 2019	184.55	184.55	184.39	184.39	60	-1.66(-0.89%)
Jun 25, 2019	186.30	186.30	185.15	186.05	38	-0.45(-0.24%)
Jun 24, 2019	186.10	186.50	185.29	186.50	662	+2.70(+1.47%)
Jun 21, 2019	184.29	184.55	183.80	183.80	300	-0.04(-0.02%)
Jun 20, 2019	185.70	185.70	183.84	183.84	34	+1.29(+0.71%)
Jun 19, 2019	181.93	182.55	181.29	182.55	48	+1.60(+0.88%)
Jun 18, 2019	182.85	182.85	180.95	180.95	993	+1.20(+0.67%)
Jun 17, 2019	179.22	180.66	179.22	179.75	174	+3.00(+1.70%)
Jun 14, 2019	176.30	176.74	176.30	176.74	100	-1.85(-1.04%)
Jun 13, 2019	179.45	179.45	178.59	178.59	36	-0.86(-0.48%)
Jun 12, 2019	180.27	180.71	179.45	179.45	58	-0.81(-0.45%)
Jun 11, 2019	180.15	180.26	179.88	180.26	101	+0.61(+0.34%)
Jun 10, 2019	180.15	180.65	179.65	179.65	100	-0.55(-0.31%)
Jun 07, 2019	180.20	180.20	180.20	180.20	300	+2.36(+1.33%)
Jun 06, 2019	177.84	177.84	177.84	177.84	119	-1.31(-0.73%)
Jun 05, 2019	177.99	179.15	177.99	179.15	469	+2.15(+1.21%)
Jun 04, 2019	177.00	177.00	177.00	177.00	312	-1.15(-0.65%)
Jun 03, 2019	178.15	178.15	178.15	178.15	25	+2.35(+1.34%)
May 31, 2019	175.84	175.84	175.80	175.80	200	-4.75(-2.63%)
May 30, 2019	179.38	180.55	179.15	180.55	505	+2.38(+1.34%)
May 29, 2019	178.52	178.52	178.13	178.17	134	-4.64(-2.54%)
May 28, 2019	182.00	182.81	182.00	182.81	25	+3.16(+1.76%)
May 23, 2019		179.65	179.65	179.65	0	-2.06(-1.13%)
May 22, 2019	181.71	181.71	181.71	181.71	27	+3.22(+1.80%)
May 21, 2019	180.00	180.00	178.49	178.49	249	+1.04(+0.59%)
May 20, 2019	177.60	177.60	177.45	177.45	248	+0.55(+0.31%)
May 16, 2019		176.90	176.90	176.90	0	+2.65(+1.52%)
May 15, 2019	172.75	174.25	172.75	174.25	160	+0.85(+0.49%)
May 14, 2019	173.49	173.49	173.40	173.40	31	+1.54(+0.90%)
May 13, 2019	171.70	171.86	171.15	171.86	66	-1.34(-0.77%)
May 10, 2019	173.20	173.20	173.20	173.20	100	+0.90(+0.52%)
May 09, 2019	173.00	174.00	172.30	172.30	580	-0.15(-0.09%)
May 07, 2019		172.45	172.45	172.45	0	-1.68(-0.96%)
May 06, 2019	172.55	174.13	172.55	174.13	771	+0.38(+0.22%)
May 03, 2019	172.92	173.75	172.92	173.75	3,300	+0.90(+0.52%)
May 02, 2019	174.25	174.25	172.85	172.85	119	-3.50(-1.98%)

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.