Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	209.00	212.82	204.00	206.42	500	-4.71(-2.23%)
Apr 29, 2021	210.37	211.13	209.08	211.13	282	+4.22(+2.04%)
Apr 28, 2021	206.85	208.55	206.85	206.91	1,879	+0.08(+0.04%)
Apr 27, 2021	207.80	207.92	206.08	206.83	191	-1.17(-0.56%)
Apr 26, 2021	208.07	208.15	205.58	208.00	230	-2.42(-1.15%)
Apr 23, 2021	209.67	210.42	208.08	210.42	100	-1.00(-0.47%)
Apr 22, 2021	206.41	212.42	206.41	211.42	140	+1.78(+0.85%)
Apr 21, 2021	208.02	209.64	207.00	209.64	369	+2.17(+1.05%)
Apr 20, 2021	208.00	208.00	205.20	207.47	188	-0.40(-0.19%)
Apr 19, 2021	207.07	207.95	206.03	207.87	172	+1.85(+0.90%)
Apr 16, 2021	204.10	206.22	204.10	206.02	400	+0.60(+0.29%)
Apr 15, 2021	209.20	209.20	202.58	205.42	93	+1.50(+0.74%)
Apr 14, 2021	202.00	208.85	202.00	203.92	203	+4.34(+2.17%)
Apr 13, 2021	201.72	205.82	195.80	199.58	291	-1.84(-0.91%)
Apr 12, 2021	205.17	205.17	195.20	201.42	429	-0.35(-0.17%)
Apr 09, 2021	201.42	205.72	195.83	201.77	1,400	+0.95(+0.47%)
Apr 08, 2021	199.67	200.90	198.93	200.82	3,970	+2.62(+1.32%)
Apr 07, 2021	202.77	202.77	192.93	198.20	220	+0.88(+0.45%)
Apr 06, 2021	195.26	197.32	195.26	197.32	322	+2.30(+1.18%)
Apr 05, 2021	195.10	195.10	185.40	195.02	211	+6.44(+3.41%)
Apr 01, 2021	191.27	195.02	188.50	188.58	900	-1.09(-0.57%)
Mar 31, 2021	192.87	192.87	183.48	189.67	305	-0.25(-0.13%)
Mar 30, 2021	188.13	189.92	187.87	189.92	1,596	-0.25(-0.13%)
Mar 29, 2021	187.45	190.17	185.58	190.17	175	+2.92(+1.56%)
Mar 26, 2021	185.60	187.37	183.33	187.25	500	-2.42(-1.28%)
Mar 25, 2021	192.52	192.52	184.33	189.67	465	+2.54(+1.36%)
Mar 24, 2021	182.70	187.94	182.70	187.13	432	-1.84(-0.97%)
Mar 23, 2021	188.47	188.97	187.08	188.97	196	-4.20(-2.17%)
Mar 22, 2021	190.42	194.27	184.78	193.17	97	+3.09(+1.63%)
Mar 19, 2021	193.92	193.92	189.83	190.08	300	-5.34(-2.73%)
Mar 18, 2021	197.07	197.07	190.00	195.42	890	-0.75(-0.38%)
Mar 17, 2021	193.00	198.77	191.76	196.17	315	+2.85(+1.47%)
Mar 16, 2021	193.32	193.32	191.35	193.32	525	+0.90(+0.47%)
Mar 15, 2021	191.78	192.92	190.89	192.42	484	+1.79(+0.94%)
Mar 12, 2021	192.42	192.91	190.55	190.63	100	-2.54(-1.31%)
Mar 11, 2021	192.17	193.25	191.08	193.17	162	+0.25(+0.13%)
Mar 10, 2021	186.40	196.15	186.40	192.92	2,205	+5.30(+2.82%)
Mar 09, 2021	188.60	188.60	185.78	187.62	113	-1.80(-0.95%)
Mar 08, 2021	187.00	191.85	182.38	189.42	485	-4.65(-2.40%)
Mar 05, 2021	188.65	194.07	187.49	194.07	2,400	+3.40(+1.78%)
Mar 04, 2021	191.55	192.13	188.08	190.67	651	+2.69(+1.43%)
Mar 03, 2021	187.98	189.95	187.90	187.98	924	-1.38(-0.73%)
Mar 02, 2021	191.55	191.55	189.35	189.36	58,941	-2.77(-1.44%)
Mar 01, 2021	190.70	192.21	190.20	192.13	707	+4.64(+2.47%)
Feb 26, 2021	196.82	196.82	187.49	187.49	1,100	-9.18(-4.67%)
Feb 25, 2021	200.65	200.65	194.08	196.67	386	+3.59(+1.86%)
Feb 24, 2021	194.00	196.50	190.01	193.08	3,189	-1.00(-0.52%)
Feb 23, 2021	195.92	196.17	193.70	194.08	2,982	-3.34(-1.69%)
Feb 22, 2021	196.30	200.40	190.58	197.42	781	+0.59(+0.30%)
Feb 19, 2021	195.38	205.27	195.38	196.83	400	-3.59(-1.79%)
Feb 18, 2021	202.75	202.75	192.88	200.42	358	+2.75(+1.39%)
Feb 17, 2021	197.70	197.75	195.70	197.67	970	-1.00(-0.50%)
Feb 16, 2021	202.55	202.55	194.29	198.67	653	+4.50(+2.32%)
Feb 12, 2021	196.85	197.05	190.08	194.17	1,000	-0.75(-0.38%)
Feb 11, 2021	194.15	195.17	191.01	194.92	990	-3.80(-1.91%)
Feb 10, 2021	199.32	199.32	196.33	198.72	287	-0.10(-0.05%)
Feb 09, 2021	197.23	198.82	196.98	198.82	1,684	+7.52(+3.93%)
Feb 08, 2021	197.35	199.90	191.30	191.30	1,116	-2.78(-1.43%)
Feb 05, 2021	195.08	199.82	193.83	194.08	400	+0.91(+0.47%)
Feb 04, 2021	192.12	195.00	190.23	193.17	379	+1.84(+0.96%)
Feb 03, 2021	194.67	194.67	189.00	191.33	698	-1.84(-0.95%)
Feb 02, 2021	192.29	195.00	187.53	193.17	847	+9.84(+5.37%)
Feb 01, 2021	189.66	190.51	183.33	183.33	5,948	-8.09(-4.23%)
Jan 29, 2021	182.03	195.00	182.03	191.42	700	+0.84(+0.44%)
Jan 28, 2021	187.25	192.48	187.25	190.58	636	+4.53(+2.43%)
Jan 27, 2021	188.50	188.50	178.50	186.05	794	+0.29(+0.16%)
Jan 26, 2021	188.25	188.50	185.58	185.76	1,647	+0.09(+0.05%)
Jan 25, 2021	185.25	185.67	182.08	185.67	643	-1.68(-0.90%)
Jan 22, 2021	185.32	187.43	184.72	187.35	600	-0.57(-0.30%)
Jan 21, 2021	186.90	187.99	185.50	187.92	621	-0.25(-0.13%)
Jan 20, 2021	187.92	192.70	184.83	188.17	743	-3.50(-1.83%)
Jan 19, 2021	189.50	191.67	187.83	191.67	608	+2.75(+1.46%)
Jan 15, 2021	187.92	189.25	185.58	188.92	400	-1.70(-0.89%)
Jan 14, 2021	190.90	190.90	188.78	190.62	700	-2.19(-1.14%)
Jan 13, 2021	192.52	192.82	191.33	192.81	266	+2.04(+1.07%)
Jan 12, 2021	190.67	190.77	188.85	190.77	557	+0.67(+0.35%)
Jan 11, 2021	190.10	191.06	189.10	190.10	2,693	-3.56(-1.84%)
Jan 08, 2021	194.50	194.50	191.70	193.66	800	+1.70(+0.89%)
Jan 07, 2021	190.94	191.96	190.04	191.96	243	+4.42(+2.36%)
Jan 06, 2021	187.56	189.89	187.50	187.54	565	-4.46(-2.32%)
Jan 05, 2021	189.80	192.00	189.15	192.00	5,855	-3.04(-1.56%)
Jan 04, 2021	195.96	197.35	192.32	195.04	8,175	-2.52(-1.28%)
Dec 31, 2020		197.56	197.56	197.56	983	+1.72(+0.88%)
Dec 30, 2020	196.10	197.60	195.80	195.84	983	-0.35(-0.18%)
Dec 29, 2020	197.26	198.01	196.15	196.19	207	-3.67(-1.84%)
Dec 28, 2020	197.00	199.86	187.79	199.86	1,235	+3.70(+1.89%)
Dec 24, 2020	191.35	196.16	186.50	196.16	800	+5.02(+2.63%)
Dec 23, 2020	191.09	193.06	190.75	191.14	1,547	+1.10(+0.58%)
Dec 22, 2020	191.21	191.81	189.99	190.04	162	-1.02(-0.53%)
Dec 21, 2020	189.25	191.06	186.75	191.06	272	-1.90(-0.98%)
Dec 18, 2020	192.40	193.86	191.00	192.96	200	-0.19(-0.10%)
Dec 17, 2020	194.59	195.65	193.15	193.15	1,797	+1.56(+0.81%)
Dec 16, 2020	191.00	193.51	191.00	191.59	227	-1.84(-0.95%)
Dec 15, 2020	192.70	193.43	191.64	193.43	608	-3.03(-1.54%)
Dec 14, 2020	194.20	196.46	194.20	196.46	557	+4.20(+2.18%)
Dec 11, 2020	192.05	192.26	190.84	192.26	2,500	-1.11(-0.57%)
Dec 10, 2020	193.22	193.45	191.49	193.37	2,757	+4.82(+2.56%)
Dec 09, 2020	189.91	190.55	188.55	188.55	836	-0.39(-0.21%)
Dec 08, 2020	189.40	190.26	188.94	188.94	219	-1.15(-0.60%)
Dec 07, 2020	191.57	192.26	190.09	190.09	384	-0.75(-0.39%)
Dec 04, 2020	192.71	192.75	190.84	190.84	11,700	-2.97(-1.53%)
Dec 03, 2020	193.40	193.85	191.89	193.81	423	+0.30(+0.16%)
Dec 02, 2020	192.10	193.51	191.55	193.51	551	-0.39(-0.20%)
Dec 01, 2020	194.45	195.61	193.24	193.90	712	+2.57(+1.34%)
Nov 30, 2020	193.00	193.21	191.14	191.33	3,640	-1.23(-0.64%)
Nov 27, 2020	191.32	192.56	190.71	192.56	600	+6.45(+3.47%)
Nov 25, 2020	185.36	186.11	184.50	186.11	900	+1.26(+0.68%)
Nov 24, 2020	184.86	185.40	183.90	184.85	255	-0.66(-0.36%)
Nov 23, 2020	185.20	185.80	183.59	185.51	2,177	-2.40(-1.28%)
Nov 20, 2020	186.89	188.01	184.29	187.91	300	-3.80(-1.98%)
Nov 19, 2020	191.70	191.71	189.79	191.71	339	-1.50(-0.78%)
Nov 18, 2020	191.30	193.21	191.29	193.21	2,227	+3.32(+1.75%)
Nov 17, 2020	191.10	191.71	189.64	189.89	1,141	-3.27(-1.69%)
Nov 16, 2020	192.21	193.20	190.89	193.16	2,414	+4.04(+2.14%)
Nov 13, 2020	187.34	189.12	187.16	189.12	1,400	+3.48(+1.87%)
Nov 12, 2020	189.65	189.65	185.64	185.64	1,107	-4.32(-2.27%)
Nov 11, 2020	189.81	190.60	188.60	189.96	235	+1.16(+0.61%)
Nov 10, 2020	188.24	190.76	188.24	188.80	2,656	-1.20(-0.63%)
Nov 09, 2020	188.96	190.00	186.00	190.00	503	+13.69(+7.76%)
Nov 06, 2020	176.35	176.35	174.35	176.31	400	+0.51(+0.29%)
Nov 05, 2020	175.06	175.80	172.59	175.80	625	+4.29(+2.50%)
Nov 04, 2020	169.15	171.51	169.15	171.51	464	+5.07(+3.05%)
Nov 03, 2020	166.61	168.36	165.69	166.44	279	+2.63(+1.61%)
Nov 02, 2020	162.25	164.04	161.95	163.81	987	+3.67(+2.29%)
Oct 30, 2020	160.76	162.31	159.79	160.14	1,300	-2.12(-1.31%)
Oct 29, 2020	162.11	162.26	160.30	162.26	1,042	-2.93(-1.77%)
Oct 28, 2020	163.70	165.19	162.55	165.19	608	-6.48(-3.77%)
Oct 27, 2020	170.04	171.67	169.78	171.67	1,145	-0.42(-0.24%)
Oct 26, 2020	173.86	173.90	172.05	172.09	181	-2.10(-1.21%)
Oct 23, 2020	176.00	176.70	174.19	174.19	500	-1.52(-0.87%)
Oct 22, 2020	173.70	175.71	172.05	175.71	1,043	+8.41(+5.03%)
Oct 21, 2020	168.45	169.90	167.05	167.30	670	-3.01(-1.77%)
Oct 20, 2020	170.40	170.40	168.39	170.31	155	+3.91(+2.35%)
Oct 19, 2020	168.05	169.04	166.40	166.40	323	+0.60(+0.36%)
Oct 16, 2020	165.04	167.30	165.04	165.80	2,500	+1.44(+0.88%)
Oct 15, 2020	159.79	164.36	159.75	164.36	269	-2.55(-1.53%)
Oct 14, 2020	165.50	166.91	164.99	166.91	119	+0.50(+0.30%)
Oct 13, 2020	163.99	166.41	163.89	166.41	185	+2.42(+1.48%)
Oct 12, 2020	163.40	165.95	163.40	163.99	1,016	+1.70(+1.05%)
Oct 09, 2020	162.55	164.21	162.29	162.29	400	+2.20(+1.37%)
Oct 08, 2020	159.55	160.19	159.55	160.09	60,741	-1.87(-1.15%)
Oct 07, 2020	161.11	161.96	159.93	161.96	164	+4.01(+2.54%)
Oct 06, 2020	160.81	160.85	157.95	157.95	947	-1.85(-1.16%)
Oct 05, 2020	160.09	161.80	159.80	159.80	1,027	+3.16(+2.02%)
Oct 02, 2020	157.75	158.60	156.64	156.64	700	-1.95(-1.23%)
Oct 01, 2020	159.56	160.51	158.42	158.59	245	-2.42(-1.50%)
Sep 30, 2020	160.86	161.01	159.05	161.01	576	-0.15(-0.09%)
Sep 29, 2020	160.86	161.16	159.24	161.16	70	+1.65(+1.03%)
Sep 28, 2020	159.06	159.51	157.55	159.51	535	+3.99(+2.57%)
Sep 25, 2020	154.21	155.52	152.15	155.52	1,000	-0.72(-0.46%)
Sep 24, 2020	156.25	158.99	156.20	156.24	1,255	-0.20(-0.13%)
Sep 23, 2020	159.86	159.90	156.44	156.44	1,270	-1.40(-0.89%)
Sep 22, 2020	158.59	159.86	157.80	157.84	120	-3.87(-2.39%)
Sep 21, 2020	160.91	161.71	158.79	161.71	251	-2.84(-1.73%)
Sep 18, 2020	163.91	164.55	162.59	164.55	200	-0.09(-0.05%)
Sep 17, 2020	165.86	166.60	164.64	164.64	276	-3.72(-2.21%)
Sep 16, 2020	168.30	168.50	165.17	168.36	599	-2.00(-1.17%)
Sep 15, 2020	169.48	170.36	168.65	170.36	315	+0.35(+0.21%)
Sep 14, 2020	169.86	170.01	168.09	170.01	526	+1.60(+0.95%)
Sep 11, 2020	169.65	169.95	167.99	168.41	500	-1.60(-0.94%)
Sep 10, 2020	171.06	171.06	167.43	170.01	366	+1.05(+0.62%)
Sep 09, 2020	168.35	169.00	167.04	168.96	411	+3.82(+2.31%)
Sep 08, 2020	166.16	167.10	165.14	165.14	937	-3.69(-2.19%)
Sep 04, 2020	169.10	169.10	165.24	168.83	400	-2.36(-1.38%)
Sep 03, 2020	176.15	176.45	171.19	171.19	563	-2.32(-1.34%)
Sep 02, 2020	171.87	173.51	170.35	173.51	513	+5.02(+2.98%)
Sep 01, 2020	170.41	170.45	168.49	168.49	2,509	-2.40(-1.40%)
Aug 31, 2020	171.65	172.96	170.89	170.89	4,087	-3.06(-1.76%)
Aug 28, 2020	174.51	174.51	171.99	173.95	400	+1.01(+0.58%)
Aug 27, 2020	175.31	175.31	172.91	172.94	664	-2.72(-1.55%)
Aug 26, 2020	174.91	175.66	173.49	175.66	639	+2.47(+1.43%)
Aug 25, 2020	175.61	175.61	173.19	173.19	2,693	+1.11(+0.65%)
Aug 24, 2020	173.14	174.56	172.08	172.08	941	+4.04(+2.40%)
Aug 21, 2020	168.71	169.91	168.04	168.04	200	-2.85(-1.67%)
Aug 20, 2020	172.31	173.36	170.89	170.89	1,024	-2.20(-1.27%)
Aug 19, 2020	175.26	175.42	173.09	173.09	420	+1.05(+0.61%)
Aug 18, 2020	174.15	174.26	172.04	172.04	905	-3.37(-1.92%)
Aug 17, 2020	174.21	175.41	173.45	175.41	383	+7.22(+4.29%)
Aug 14, 2020	170.16	170.16	168.19	168.19	500	-4.05(-2.35%)
Aug 13, 2020	171.45	174.20	171.45	172.24	583	+2.45(+1.44%)
Aug 12, 2020	171.80	171.80	169.79	169.79	253	+1.79(+1.07%)
Aug 11, 2020	171.95	171.95	167.54	168.00	1,464	-0.14(-0.08%)
Aug 10, 2020	168.10	170.06	168.10	168.14	1,000	-2.32(-1.36%)
Aug 07, 2020	170.26	170.71	170.26	170.46	300	-1.95(-1.13%)
Aug 06, 2020	170.60	172.45	170.49	172.41	952	-3.10(-1.77%)
Aug 05, 2020	175.55	175.55	173.55	175.51	517	+2.01(+1.16%)
Aug 04, 2020	175.12	175.46	173.50	173.50	375	-4.01(-2.26%)
Aug 03, 2020	175.65	177.55	175.55	177.51	209	+7.06(+4.14%)
Jul 31, 2020	175.21	175.25	170.45	170.45	700	-7.03(-3.96%)
Jul 30, 2020	175.26	177.48	173.15	177.48	666	+3.34(+1.92%)
Jul 29, 2020	172.59	176.06	172.59	174.14	986	+3.33(+1.95%)
Jul 28, 2020	169.70	170.81	168.21	170.81	456	+2.67(+1.59%)
Jul 27, 2020	168.05	169.56	168.00	168.14	654	+1.85(+1.11%)
Jul 24, 2020	167.76	168.21	166.29	166.29	300	-1.50(-0.89%)
Jul 23, 2020	168.30	168.46	164.76	167.79	730	+6.05(+3.74%)
Jul 22, 2020	163.91	163.91	161.74	161.74	328	-2.30(-1.40%)
Jul 21, 2020	163.90	164.50	162.79	164.04	1,262	+3.02(+1.88%)
Jul 20, 2020	160.35	161.06	159.30	161.02	1,113	+2.83(+1.79%)
Jul 17, 2020	158.96	160.15	158.19	158.19	600	-2.77(-1.72%)
Jul 16, 2020	160.25	160.96	159.19	160.96	105	+0.80(+0.50%)
Jul 15, 2020	162.50	163.27	160.16	160.16	639	-0.39(-0.24%)
Jul 14, 2020	159.70	160.55	158.44	160.55	730	+1.21(+0.76%)
Jul 13, 2020	161.85	162.30	159.34	159.34	696	-0.87(-0.54%)
Jul 10, 2020	157.65	160.25	157.65	160.21	400	+2.52(+1.60%)
Jul 09, 2020	160.31	160.31	157.69	157.69	278	-3.03(-1.89%)
Jul 08, 2020	160.63	160.72	159.49	160.72	177	+1.73(+1.09%)
Jul 07, 2020	160.75	160.95	158.79	158.99	650	-2.90(-1.79%)
Jul 06, 2020	163.65	163.81	161.35	161.89	822	+1.38(+0.86%)
Jul 02, 2020	162.20	162.55	160.39	160.51	500	+2.85(+1.81%)
Jul 01, 2020	155.94	159.61	155.94	157.66	278	-0.85(-0.54%)
Jun 30, 2020	157.96	158.51	156.23	158.51	338	+0.66(+0.42%)
Jun 29, 2020	157.31	158.85	156.69	157.85	1,010	-0.46(-0.29%)
Jun 26, 2020	159.86	159.86	156.39	158.31	400	+1.67(+1.07%)
Jun 25, 2020	157.76	157.76	156.64	156.64	149	+1.10(+0.71%)
Jun 24, 2020	159.05	159.05	155.54	155.54	880	-7.21(-4.43%)
Jun 23, 2020	162.61	162.93	160.79	162.75	1,378	+4.84(+3.07%)
Jun 22, 2020	159.46	159.90	157.90	157.91	1,411	-0.03(-0.02%)
Jun 19, 2020	161.70	162.76	157.94	157.94	3,200	-1.85(-1.16%)
Jun 18, 2020	161.21	161.71	159.68	159.79	201	-0.55(-0.34%)
Jun 17, 2020	161.91	162.26	160.34	160.34	241	-1.91(-1.18%)
Jun 16, 2020	165.10	165.10	161.75	162.25	13,579	+1.95(+1.22%)
Jun 15, 2020	159.06	160.30	157.30	160.30	902	-2.15(-1.32%)
Jun 12, 2020	165.21	165.21	159.57	162.45	400	+4.30(+2.72%)
Jun 11, 2020	161.90	163.60	158.15	158.15	671	-10.21(-6.06%)
Jun 10, 2020	167.05	168.55	166.44	168.36	430	+2.05(+1.23%)
Jun 09, 2020	163.80	167.45	163.80	166.31	1,591	-0.08(-0.05%)
Jun 08, 2020	166.60	168.35	165.54	166.39	953	+2.09(+1.27%)
Jun 05, 2020	166.07	167.30	164.26	164.30	4,100	-0.99(-0.60%)
Jun 04, 2020	167.05	167.10	165.29	165.29	441	+2.74(+1.69%)
Jun 03, 2020	163.04	164.55	162.55	162.55	958	+4.26(+2.69%)
Jun 02, 2020	159.15	160.70	158.29	158.29	330	+1.55(+0.99%)
Jun 01, 2020	157.35	158.85	156.70	156.74	529	-0.76(-0.48%)
May 29, 2020	157.60	157.60	154.32	157.50	2,200	-0.45(-0.28%)
May 28, 2020	159.10	159.95	157.95	157.95	1,060	+1.45(+0.93%)
May 27, 2020	155.50	156.50	153.04	156.50	58	+5.25(+3.47%)
May 26, 2020	151.50	153.25	151.25	151.25	1,576	+7.05(+4.89%)
May 22, 2020	145.25	146.00	144.20	144.20	600	-4.55(-3.06%)
May 21, 2020	148.00	148.75	142.59	148.75	77	+2.41(+1.65%)
May 20, 2020	148.30	148.30	146.34	146.34	11	+2.04(+1.41%)
May 19, 2020	144.42	146.30	144.22	144.30	4,908	+1.80(+1.26%)
May 18, 2020	141.95	143.50	141.95	142.50	227	+1.05(+0.74%)
May 15, 2020	136.50	141.45	136.00	141.45	100	+6.20(+4.58%)
May 14, 2020	137.90	137.90	135.25	135.25	1,072	-4.75(-3.39%)
May 13, 2020	142.00	145.15	136.55	140.00	1,354	-3.08(-2.15%)
May 12, 2020	148.65	148.65	141.85	143.08	1,393	-6.57(-4.39%)
May 11, 2020	149.95	149.95	142.35	149.65	125	+0.20(+0.13%)
May 08, 2020	146.83	149.45	146.83	149.45	1,300	+5.50(+3.82%)
May 07, 2020	147.35	147.35	143.95	143.95	96	+1.25(+0.88%)
May 06, 2020	143.25	148.30	142.70	142.70	830	-0.51(-0.36%)
May 05, 2020	143.21	143.21	143.21	143.21	33	-4.23(-2.87%)
May 04, 2020	149.70	149.70	147.40	147.44	90	-5.61(-3.67%)

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.