Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2021		174.54	174.54	174.54	0	+4.28(+2.51%)
Jan 22, 2021	161.08	171.73	160.85	170.26	654,200	+7.72(+4.75%)
Jan 21, 2021	168.03	168.40	161.71	162.54	856,562	-2.02(-1.23%)
Jan 20, 2021	162.74	168.48	162.41	164.56	1,305,769	+5.20(+3.26%)
Jan 19, 2021	154.83	159.85	154.00	159.36	1,233,716	+8.59(+5.70%)
Jan 15, 2021	161.90	166.49	150.00	150.77	1,683,000	+1.13(+0.76%)
Jan 14, 2021	146.09	152.00	145.41	149.64	825,917	+4.38(+3.02%)
Jan 13, 2021	136.67	146.06	135.25	145.26	1,174,343	+10.26(+7.60%)
Jan 12, 2021	126.36	135.05	126.36	135.00	1,237,388	+10.16(+8.14%)
Jan 11, 2021	125.18	127.87	123.60	124.84	549,494	-0.52(-0.41%)
Jan 08, 2021	124.89	128.28	123.60	125.36	452,200	+0.79(+0.63%)
Jan 07, 2021	121.82	125.05	121.04	124.57	432,712	+2.88(+2.37%)
Jan 06, 2021	122.22	123.07	118.44	121.69	691,472	-0.61(-0.50%)
Jan 05, 2021	116.41	122.54	116.01	122.30	650,386	+5.45(+4.66%)
Jan 04, 2021	123.01	123.39	115.57	116.85	656,802	-5.68(-4.64%)
Dec 31, 2020		122.53	122.53	122.53	385,909	-1.35(-1.09%)
Dec 30, 2020	123.95	126.46	123.57	123.88	385,909	+0.55(+0.45%)
Dec 29, 2020	126.00	126.61	120.85	123.33	601,393	-1.83(-1.46%)
Dec 28, 2020	132.50	133.49	125.15	125.16	336,475	-5.59(-4.28%)
Dec 24, 2020	132.00	132.46	129.31	130.75	187,400	-1.08(-0.82%)
Dec 23, 2020	129.04	134.73	129.04	131.83	564,789	+3.33(+2.59%)
Dec 22, 2020	127.58	131.63	126.38	128.50	940,331	+0.63(+0.49%)
Dec 21, 2020	126.12	128.23	124.51	127.87	542,355	+2.53(+2.02%)
Dec 18, 2020	121.70	125.80	121.55	125.34	1,000,500	+4.59(+3.80%)
Dec 17, 2020	119.81	122.81	118.53	120.75	616,044	+0.81(+0.68%)
Dec 16, 2020	127.13	127.90	119.05	119.94	781,919	-8.87(-6.89%)
Dec 15, 2020	129.13	129.36	126.71	128.81	447,804	+1.57(+1.23%)
Dec 14, 2020	124.50	129.80	124.50	127.24	918,113	+4.12(+3.35%)
Dec 11, 2020	126.06	127.58	122.55	123.12	475,000	-2.36(-1.88%)
Dec 10, 2020	122.02	126.25	121.10	125.48	787,649	+2.29(+1.86%)
Dec 09, 2020	125.22	128.88	121.68	123.19	401,396	-2.37(-1.89%)
Dec 08, 2020	122.37	125.74	122.36	125.56	425,940	+2.77(+2.26%)
Dec 07, 2020	124.99	126.00	122.45	122.79	337,875	-1.39(-1.12%)
Dec 04, 2020	123.85	124.93	123.15	124.18	249,900	+0.33(+0.27%)
Dec 03, 2020	123.92	126.62	123.42	123.85	312,209	-0.07(-0.06%)
Dec 02, 2020	124.29	124.50	122.59	123.92	287,423	-1.34(-1.07%)
Dec 01, 2020	127.03	127.40	124.29	125.26	483,946	-0.43(-0.34%)
Nov 30, 2020	126.89	127.39	123.36	125.69	384,072	+0.14(+0.11%)
Nov 27, 2020	128.70	128.70	124.20	125.55	271,700	-2.19(-1.71%)
Nov 25, 2020	127.68	128.23	125.29	127.74	432,000	+0.25(+0.20%)
Nov 24, 2020	127.54	130.41	126.01	127.49	405,114	+0.99(+0.78%)
Nov 23, 2020	126.29	127.22	123.14	126.50	402,788	+1.69(+1.35%)
Nov 20, 2020	124.19	125.45	121.81	124.81	406,200	+1.71(+1.39%)
Nov 19, 2020	119.66	124.46	119.40	123.10	576,851	+3.27(+2.73%)
Nov 18, 2020	119.64	121.85	118.98	119.83	358,062	+0.78(+0.66%)
Nov 17, 2020	118.44	119.55	116.62	119.05	410,981	-0.28(-0.23%)
Nov 16, 2020	122.10	122.10	117.69	119.33	501,836	-1.65(-1.36%)
Nov 13, 2020	119.05	121.20	117.36	120.98	421,200	+2.83(+2.40%)
Nov 12, 2020	118.01	119.59	117.00	118.15	396,509	-0.15(-0.13%)
Nov 11, 2020	119.42	121.77	117.58	118.30	485,782	-0.70(-0.59%)
Nov 10, 2020	123.01	125.18	116.79	119.00	942,044	-5.26(-4.23%)
Nov 09, 2020	126.60	128.38	121.27	124.26	942,984	+1.67(+1.36%)
Nov 06, 2020	116.01	127.49	116.00	122.59	1,860,100	+14.09(+12.99%)
Nov 05, 2020	106.07	110.40	105.71	108.50	581,240	+3.45(+3.28%)
Nov 04, 2020	103.01	107.41	103.00	105.05	563,697	+3.37(+3.31%)
Nov 03, 2020	97.92	101.98	97.72	101.68	391,804	+3.73(+3.81%)
Nov 02, 2020	99.67	101.32	96.66	97.95	444,305	-0.95(-0.96%)
Oct 30, 2020	103.01	103.43	98.01	98.90	447,200	-4.50(-4.35%)
Oct 29, 2020	102.85	104.12	101.75	103.40	521,384	+1.40(+1.37%)
Oct 28, 2020	100.00	102.80	99.09	102.00	456,198	+0.95(+0.94%)
Oct 27, 2020	102.21	102.56	100.60	101.05	289,242	-0.88(-0.86%)
Oct 26, 2020	102.00	103.32	100.51	101.93	335,908	-0.98(-0.95%)
Oct 23, 2020	104.20	104.72	102.16	102.91	578,800	-0.73(-0.70%)
Oct 22, 2020	104.17	105.49	102.67	103.64	512,153	+0.38(+0.37%)
Oct 21, 2020	106.69	107.62	103.06	103.26	616,855	-2.81(-2.65%)
Oct 20, 2020	108.41	109.34	105.27	106.07	684,868	-1.55(-1.44%)
Oct 19, 2020	109.78	113.00	107.43	107.62	713,221	-1.54(-1.41%)
Oct 16, 2020	107.51	109.73	105.77	109.16	730,100	+3.30(+3.12%)
Oct 15, 2020	100.05	106.55	99.00	105.86	915,795	+4.44(+4.38%)
Oct 14, 2020	102.00	103.71	100.17	101.42	359,005	-0.33(-0.32%)
Oct 13, 2020	99.00	101.87	98.60	101.75	452,549	+2.57(+2.59%)
Oct 12, 2020	99.72	100.12	98.13	99.18	501,512	+0.19(+0.19%)
Oct 09, 2020	97.57	99.67	97.56	98.99	443,200	+1.92(+1.98%)
Oct 08, 2020	96.85	97.38	95.54	97.07	378,093	+1.00(+1.04%)
Oct 07, 2020	94.54	96.36	93.91	96.07	389,979	+2.85(+3.06%)
Oct 06, 2020	92.20	94.47	91.46	93.22	456,262	+1.38(+1.50%)
Oct 05, 2020	92.22	93.45	90.17	91.84	432,968	+0.29(+0.32%)
Oct 02, 2020	93.50	94.49	90.87	91.55	474,800	-4.06(-4.25%)
Oct 01, 2020	91.84	96.09	91.31	95.61	886,964	+4.91(+5.41%)
Sep 30, 2020	89.36	91.83	89.17	90.70	892,596	+2.08(+2.35%)
Sep 29, 2020	87.92	89.15	87.10	88.62	391,441	+0.71(+0.81%)
Sep 28, 2020	88.09	89.52	87.55	87.91	509,272	+0.71(+0.81%)
Sep 25, 2020	85.25	87.38	84.58	87.20	439,600	+1.81(+2.12%)
Sep 24, 2020	86.00	86.73	84.10	85.39	464,494	-1.32(-1.52%)
Sep 23, 2020	87.00	88.69	86.00	86.71	637,842	-0.17(-0.20%)
Sep 22, 2020	84.01	87.12	83.07	86.88	895,598	+3.70(+4.45%)
Sep 21, 2020	81.33	83.76	80.54	83.18	534,518	+0.63(+0.76%)
Sep 18, 2020	83.15	83.35	80.75	82.55	813,700	-0.28(-0.34%)
Sep 17, 2020	83.00	83.24	81.65	82.83	293,088	-0.90(-1.07%)
Sep 16, 2020	85.00	85.04	83.40	83.73	327,269	-0.67(-0.79%)
Sep 15, 2020	84.58	84.58	83.05	84.40	360,763	+0.56(+0.67%)
Sep 14, 2020	84.26	85.44	82.82	83.84	376,298	-0.07(-0.08%)
Sep 11, 2020	84.95	85.26	83.12	83.91	553,500	-0.38(-0.45%)
Sep 10, 2020	85.47	87.28	83.91	84.29	579,051	-0.95(-1.11%)
Sep 09, 2020	82.25	85.58	82.19	85.24	2,646,324	+3.89(+4.78%)
Sep 08, 2020	80.50	83.14	79.72	81.35	578,234	-1.32(-1.60%)
Sep 04, 2020	84.98	85.52	81.15	82.67	514,900	-1.87(-2.21%)
Sep 03, 2020	87.52	87.60	83.39	84.54	532,872	-3.59(-4.07%)
Sep 02, 2020	88.14	88.74	86.14	88.13	403,065	+0.70(+0.80%)
Sep 01, 2020	85.20	88.65	84.78	87.43	490,650	+1.75(+2.04%)
Aug 31, 2020	83.74	85.95	83.50	85.68	403,341	+1.84(+2.19%)
Aug 28, 2020	85.39	85.97	83.29	83.84	464,000	-1.55(-1.82%)
Aug 27, 2020	86.19	86.73	85.26	85.39	502,526	+0.20(+0.23%)
Aug 26, 2020	85.01	86.42	84.28	85.19	496,430	-0.04(-0.05%)
Aug 25, 2020	83.26	87.51	82.86	85.23	1,040,996	+1.98(+2.38%)
Aug 24, 2020	83.66	84.14	81.68	83.25	743,495	+0.64(+0.77%)
Aug 21, 2020	81.54	82.68	80.65	82.61	604,800	+0.86(+1.05%)
Aug 20, 2020	80.36	82.08	80.29	81.75	479,867	+0.79(+0.98%)
Aug 19, 2020	79.73	82.08	79.17	80.96	535,960	+1.61(+2.03%)
Aug 18, 2020	79.89	80.00	78.36	79.35	404,532	-0.27(-0.34%)
Aug 17, 2020	80.07	80.65	79.35	79.62	393,156	+0.04(+0.05%)
Aug 14, 2020	80.87	81.83	79.13	79.58	258,000	-0.83(-1.03%)
Aug 13, 2020	80.15	82.32	79.88	80.41	358,180	+0.65(+0.81%)
Aug 12, 2020	79.60	80.14	78.28	79.76	921,501	+0.53(+0.67%)
Aug 11, 2020	83.50	83.50	79.12	79.23	940,451	-3.91(-4.70%)
Aug 10, 2020	84.24	85.15	82.95	83.14	674,191	-0.74(-0.88%)
Aug 07, 2020	85.50	88.00	82.50	83.88	2,278,700	-7.79(-8.50%)
Aug 06, 2020	92.55	93.71	91.06	91.67	949,974	-0.97(-1.05%)
Aug 05, 2020	90.00	93.12	89.41	92.64	780,370	+3.13(+3.50%)
Aug 04, 2020	88.02	89.57	87.50	89.51	651,793	+1.01(+1.14%)
Aug 03, 2020	83.79	88.90	83.50	88.50	644,062	+5.37(+6.46%)
Jul 31, 2020	85.66	86.05	82.45	83.13	680,400	-1.75(-2.06%)
Jul 30, 2020	84.06	85.71	83.48	84.88	493,380	-0.01(-0.01%)
Jul 29, 2020	86.07	86.79	84.73	84.89	413,305	-0.96(-1.12%)
Jul 28, 2020	86.04	86.81	84.96	85.85	374,552	-0.59(-0.68%)
Jul 27, 2020	86.14	87.40	84.97	86.44	519,171	+0.82(+0.96%)
Jul 24, 2020	86.57	87.47	83.66	85.62	664,900	-1.91(-2.18%)
Jul 23, 2020	88.92	89.89	86.56	87.53	660,405	-1.59(-1.78%)
Jul 22, 2020	91.63	93.06	88.23	89.12	837,043	-2.99(-3.25%)
Jul 21, 2020	94.14	95.00	91.76	92.11	565,267	-0.13(-0.14%)
Jul 20, 2020	91.00	93.40	90.76	92.24	674,584	+1.52(+1.68%)
Jul 17, 2020	91.55	91.62	90.26	90.72	468,900	-0.36(-0.40%)
Jul 16, 2020	92.35	92.35	90.28	91.08	447,011	-1.56(-1.68%)
Jul 15, 2020	94.00	94.70	91.56	92.64	438,846	-0.19(-0.20%)
Jul 14, 2020	90.75	92.86	87.75	92.83	686,598	+2.06(+2.27%)
Jul 13, 2020	97.17	97.17	90.28	90.77	656,103	-5.14(-5.36%)
Jul 10, 2020	96.14	97.85	95.34	95.91	467,600	-0.51(-0.53%)
Jul 09, 2020	97.17	98.04	95.18	96.42	481,609	-0.51(-0.53%)
Jul 08, 2020	96.83	99.00	96.06	96.93	661,929	+0.87(+0.91%)
Jul 07, 2020	99.04	101.05	95.61	96.06	1,091,811	-3.58(-3.59%)
Jul 06, 2020	102.00	102.40	98.85	99.64	668,129	-0.70(-0.70%)
Jul 02, 2020	100.23	101.84	99.40	100.34	685,500	+0.97(+0.98%)
Jul 01, 2020	98.64	100.14	97.54	99.37	595,799	+1.24(+1.26%)
Jun 30, 2020	95.20	100.65	95.20	98.13	1,101,888	+2.33(+2.43%)
Jun 29, 2020	97.19	97.25	92.41	95.80	761,782	-0.26(-0.27%)
Jun 26, 2020	95.88	97.72	94.17	96.06	7,776,900	+0.11(+0.11%)
Jun 25, 2020	92.71	95.95	91.53	95.95	1,005,772	+2.52(+2.70%)
Jun 24, 2020	94.40	97.16	91.86	93.43	1,397,639	-2.11(-2.21%)
Jun 23, 2020	93.41	97.74	92.08	95.54	1,920,465	+3.04(+3.29%)
Jun 22, 2020	90.50	93.70	88.53	92.50	850,935	+2.38(+2.64%)
Jun 19, 2020	92.78	93.49	88.69	90.12	2,134,000	-1.69(-1.84%)
Jun 18, 2020	94.36	96.35	91.80	91.81	1,180,724	-3.04(-3.21%)
Jun 17, 2020	93.12	96.93	93.00	94.85	2,783,718	+1.19(+1.27%)
Jun 16, 2020	100.49	100.52	91.80	93.66	2,343,338	-6.69(-6.67%)
Jun 15, 2020	91.80	100.41	91.55	100.35	1,427,499	+6.26(+6.65%)
Jun 12, 2020	97.60	97.60	91.63	94.09	1,132,700	+4.08(+4.53%)
Jun 11, 2020	97.50	98.58	90.00	90.01	1,495,937	-13.24(-12.82%)
Jun 10, 2020	101.54	104.90	100.28	103.25	1,780,013	+2.98(+2.97%)
Jun 09, 2020	96.75	104.76	96.10	100.27	2,296,181	+3.00(+3.08%)
Jun 08, 2020	96.57	98.58	94.20	97.27	1,272,780	+4.48(+4.83%)
Jun 05, 2020	96.18	97.22	92.03	92.79	850,700	-0.55(-0.59%)
Jun 04, 2020	91.00	93.59	90.40	93.34	1,070,364	+2.16(+2.37%)
Jun 03, 2020	97.48	97.96	90.32	91.18	2,102,544	-6.67(-6.82%)
Jun 02, 2020	91.80	99.61	91.00	97.85	3,639,062	+8.10(+9.03%)
Jun 01, 2020	84.18	92.00	82.80	89.75	4,979,759	+13.79(+18.15%)
May 29, 2020	72.78	76.14	72.14	75.96	792,700	+2.76(+3.77%)
May 28, 2020	77.08	78.68	73.04	73.20	657,811	-2.50(-3.30%)
May 27, 2020	76.79	76.79	71.21	75.70	686,892	-0.10(-0.13%)
May 26, 2020	75.75	76.79	74.79	75.80	503,743	+1.69(+2.28%)
May 22, 2020	77.11	77.19	73.60	74.11	590,800	-2.45(-3.20%)
May 21, 2020	76.22	77.54	72.88	76.56	676,261	+0.35(+0.46%)
May 20, 2020	76.86	77.37	75.66	76.21	426,794	+1.48(+1.98%)
May 19, 2020	74.39	76.22	73.69	74.73	703,256	-0.13(-0.17%)
May 18, 2020	76.03	79.00	73.62	74.86	668,079	+0.95(+1.29%)
May 15, 2020	75.40	77.75	73.62	73.91	580,600	-1.69(-2.24%)
May 14, 2020	78.80	79.08	74.74	75.60	852,467	-4.57(-5.70%)
May 13, 2020	84.00	84.91	79.10	80.17	878,040	-3.31(-3.97%)
May 12, 2020	84.01	85.99	83.41	83.48	986,937	-1.44(-1.70%)
May 11, 2020	86.00	89.43	84.07	84.92	1,357,607	-1.21(-1.40%)
May 08, 2020	77.29	86.48	76.53	86.13	3,493,200	+15.85(+22.55%)
May 07, 2020	67.54	71.57	67.00	70.28	789,957	+4.15(+6.28%)
May 06, 2020	66.90	68.23	65.64	66.13	517,643	+0.28(+0.43%)
May 05, 2020	68.09	68.81	65.77	65.85	613,336	-1.15(-1.72%)
May 04, 2020	68.14	69.00	65.50	67.00	883,794	-2.52(-3.62%)

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.