Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	209.72	209.72	206.00	209.42	944	+6.17(+3.04%)
Apr 28, 2022	204.92	205.42	200.58	203.25	326	-0.83(-0.41%)
Apr 27, 2022	205.08	208.50	204.00	204.08	247	-0.50(-0.24%)
Apr 26, 2022	211.00	211.00	204.50	204.58	531	-4.14(-1.98%)
Apr 25, 2022	208.92	209.12	204.14	208.72	220	+2.14(+1.04%)
Apr 22, 2022	211.42	211.42	206.58	206.58	262	-1.80(-0.86%)
Apr 21, 2022	214.52	214.52	208.38	208.38	4,114	-5.54(-2.59%)
Apr 20, 2022	212.52	213.92	210.19	213.92	210	+6.30(+3.03%)
Apr 19, 2022	207.30	208.37	205.78	207.62	282	-0.96(-0.46%)
Apr 18, 2022	216.92	217.00	208.50	208.58	363	-1.25(-0.60%)
Apr 14, 2022	208.50	216.49	208.50	209.83	302	+4.83(+2.36%)
Apr 13, 2022	210.42	211.02	203.08	205.00	325	-6.01(-2.85%)
Apr 12, 2022	213.79	218.42	211.01	211.01	421	-2.86(-1.34%)
Apr 11, 2022	219.80	219.80	213.58	213.87	2,031	-3.43(-1.58%)
Apr 08, 2022	216.98	220.37	216.98	217.30	916	+6.22(+2.95%)
Apr 07, 2022	216.37	220.42	211.00	211.08	211	-2.50(-1.17%)
Apr 06, 2022	213.58	220.92	213.50	213.58	946	-6.05(-2.75%)
Apr 05, 2022	220.02	221.47	219.20	219.63	173	+2.56(+1.18%)
Apr 04, 2022	219.35	223.42	216.99	217.07	268	-9.45(-4.17%)
Apr 01, 2022	219.85	226.52	215.70	226.52	240	+9.39(+4.32%)
Mar 31, 2022	220.00	224.37	217.13	217.13	1,495	+3.56(+1.67%)
Mar 30, 2022	221.88	222.08	213.15	213.57	420	-7.35(-3.33%)
Mar 29, 2022	211.51	220.99	211.15	220.92	257	+18.64(+9.21%)
Mar 28, 2022	202.82	212.47	202.28	202.28	243	-1.10(-0.54%)
Mar 25, 2022	203.46	213.57	203.30	203.38	246	+2.28(+1.13%)
Mar 24, 2022	211.12	211.12	201.10	201.10	182	-9.27(-4.41%)
Mar 23, 2022	210.45	210.45	200.15	210.37	182	+3.04(+1.47%)
Mar 22, 2022	209.50	210.31	207.33	207.33	1,153	+0.60(+0.29%)
Mar 21, 2022	211.99	216.92	206.65	206.73	186	-6.69(-3.13%)
Mar 18, 2022	206.42	213.42	203.05	213.42	298	+11.34(+5.61%)
Mar 17, 2022	210.02	210.10	201.11	202.08	502	+5.65(+2.88%)
Mar 16, 2022	195.08	206.37	195.08	196.43	152	-3.99(-1.99%)
Mar 15, 2022	197.72	200.67	189.00	200.42	7,436	-0.50(-0.25%)
Mar 14, 2022	202.00	202.00	190.49	200.92	136	+12.09(+6.40%)
Mar 11, 2022	202.67	202.67	188.75	188.83	547	-9.74(-4.91%)
Mar 10, 2022	198.95	200.28	195.78	198.57	587	+0.94(+0.48%)
Mar 09, 2022	206.12	207.45	196.05	197.63	418	+0.96(+0.49%)
Mar 08, 2022	191.38	196.67	187.13	196.67	860	+8.11(+4.30%)
Mar 07, 2022	194.92	198.61	188.56	188.56	477	-8.86(-4.49%)
Mar 04, 2022	201.01	205.92	197.42	197.42	661	-19.50(-8.99%)
Mar 03, 2022	218.75	218.75	208.10	216.92	277	+2.75(+1.28%)
Mar 02, 2022	211.49	214.17	210.29	214.17	144	+2.68(+1.27%)
Mar 01, 2022	216.68	222.42	211.41	211.49	400	-3.43(-1.60%)
Feb 28, 2022	218.22	222.16	214.92	214.92	200	-4.66(-2.12%)
Feb 25, 2022	222.37	225.52	214.75	219.58	393	+4.64(+2.16%)
Feb 24, 2022	209.50	216.62	206.58	214.94	218	-10.98(-4.86%)
Feb 23, 2022	225.27	226.42	218.50	225.92	253	+8.82(+4.06%)
Feb 22, 2022	220.38	220.93	217.10	217.10	983	-7.91(-3.52%)
Feb 18, 2022				225.01	0	+0.29(+0.13%)
Feb 17, 2022	220.30	224.80	217.62	224.72	1,212	+6.37(+2.92%)
Feb 16, 2022	216.57	218.35	214.51	218.35	721	+2.17(+1.00%)
Feb 15, 2022	222.47	222.55	216.10	216.18	295	+5.64(+2.68%)
Feb 14, 2022	209.68	219.85	209.68	210.54	385	-3.49(-1.63%)
Feb 11, 2022	221.78	221.78	214.03	214.03	243	-7.08(-3.20%)
Feb 10, 2022	217.61	221.11	216.17	221.11	227	-0.31(-0.14%)
Feb 09, 2022	221.50	221.50	217.62	221.42	239	-3.00(-1.34%)
Feb 08, 2022	211.64	224.42	211.64	224.42	418	+8.39(+3.88%)
Feb 07, 2022	216.18	217.84	215.94	216.03	726	-0.68(-0.31%)
Feb 04, 2022	216.88	219.57	216.63	216.71	460	-7.71(-3.44%)
Feb 03, 2022	224.92			224.42	267	+6.60(+3.03%)
Feb 02, 2022	227.27	227.35	217.74	217.82	689	+3.31(+1.54%)
Feb 01, 2022	214.59	225.30	214.51	214.51	292	-2.41(-1.11%)
Jan 31, 2022	216.92	217.00	209.68	216.92	12,723	+1.92(+0.89%)
Jan 28, 2022	210.77	215.00	209.58	215.00	703	+0.92(+0.43%)
Jan 27, 2022	215.90	218.90	213.71	214.08	9,515	-5.67(-2.58%)
Jan 26, 2022	217.78	219.75	212.03	219.75	680	+4.17(+1.93%)
Jan 25, 2022	217.98	218.06	214.49	215.58	558	-6.30(-2.84%)
Jan 24, 2022	220.92	221.92	215.33	221.88	949	-4.54(-2.01%)
Jan 21, 2022	226.42	226.50	221.41	226.42	194	+3.39(+1.52%)
Jan 20, 2022	223.75	225.87	223.03	223.03	1,232	-3.68(-1.62%)
Jan 19, 2022	225.76	226.79	223.97	226.71	405	+1.29(+0.57%)
Jan 18, 2022	226.10	226.10	222.81	225.42	547	-2.54(-1.11%)
Jan 14, 2022				227.96	0	+2.88(+1.28%)
Jan 13, 2022	228.42	228.50	225.08	225.08	275	-5.17(-2.25%)
Jan 12, 2022	229.69	230.25	228.23	230.25	294	+5.17(+2.30%)
Jan 11, 2022	225.00	233.85	225.00	225.08	314	-4.92(-2.14%)
Jan 10, 2022	225.88	237.99	225.88	230.00	492	-1.84(-0.79%)
Jan 07, 2022	231.00	231.87	228.48	231.84	5,153	-10.58(-4.36%)
Jan 06, 2022	244.50	244.50	234.09	242.42	405	-4.06(-1.65%)
Jan 05, 2022	244.40	246.48	242.30	246.48	410	+4.30(+1.78%)
Jan 04, 2022	241.73	244.11	240.83	242.18	368	+3.55(+1.49%)
Jan 03, 2022	240.75	240.75	235.70	238.63	449	-2.20(-0.91%)
Dec 31, 2021	234.20	240.92	234.20	240.83	230	-0.01(-0.00%)
Dec 30, 2021	239.47	240.92	239.47	240.84	303	+0.68(+0.28%)
Dec 29, 2021	238.90	241.00	238.90	240.16	1,112	+0.69(+0.29%)
Dec 28, 2021	239.47	239.47	237.53	239.47	1,174	-2.31(-0.96%)
Dec 27, 2021	239.00	242.10	236.73	241.78	215	-0.42(-0.17%)
Dec 23, 2021	239.78	242.28	237.74	242.20	5,458	+1.85(+0.77%)
Dec 22, 2021	238.07	240.35	236.33	240.35	512	+8.46(+3.65%)
Dec 21, 2021	238.26	238.26	231.81	231.89	6,611	-0.30(-0.13%)
Dec 20, 2021	232.19	238.68	232.19	232.19	123	+2.15(+0.93%)
Dec 17, 2021	229.83	241.17	229.75	230.04	3,417	-2.62(-1.13%)
Dec 16, 2021	244.02	244.02	232.58	232.66	188	-8.46(-3.51%)
Dec 15, 2021	241.27	241.20	229.85	241.12	613	+10.47(+4.54%)
Dec 14, 2021	242.17	242.25	230.65	230.65	891	-2.48(-1.06%)
Dec 13, 2021	244.67	244.67	233.05	233.13	522	-7.29(-3.03%)
Dec 10, 2021	239.20	240.42	235.58	240.42	625	+5.34(+2.27%)
Dec 09, 2021	232.35	244.00	232.35	235.08	165	-1.65(-0.70%)
Dec 08, 2021	231.88	240.92	231.50	236.73	2,170	-5.61(-2.31%)
Dec 07, 2021	244.90	244.90	237.08	242.34	154	+8.26(+3.53%)
Dec 06, 2021	236.66	240.95	230.55	234.08	809	-1.89(-0.80%)
Dec 03, 2021	236.22	236.22	225.53	235.97	367	+4.05(+1.75%)
Dec 02, 2021	229.00	232.42	224.84	231.92	414	+0.00(+0.00%)
Dec 01, 2021	225.73	233.42	225.73	231.92	232	-1.58(-0.68%)
Nov 30, 2021	229.50	233.50	226.08	233.50	626	-2.00(-0.85%)
Nov 29, 2021	239.67	239.67	228.33	235.50	894	+0.89(+0.38%)
Nov 26, 2021	236.52	236.52	233.86	234.61	328	+1.04(+0.45%)
Nov 24, 2021	230.10	233.57	230.10	233.57	162	-1.91(-0.81%)
Nov 23, 2021	234.42	235.48	233.78	235.48	89	-3.19(-1.34%)
Nov 22, 2021	238.23	238.67	236.45	238.67	236	+0.01(+0.00%)
Nov 19, 2021	240.80	241.33	238.58	238.66	292	-1.13(-0.47%)
Nov 18, 2021	239.96	242.14	239.71	239.79	374	+3.71(+1.57%)
Nov 17, 2021	238.79	241.00	236.08	236.08	383	-4.34(-1.81%)
Nov 16, 2021	240.92	241.00	238.88	240.42	164	+0.83(+0.35%)
Nov 15, 2021	240.01	242.39	239.59	239.59	155	+1.51(+0.63%)
Nov 12, 2021	241.40	241.40	238.08	238.08	104	-0.84(-0.35%)
Nov 11, 2021	236.38	239.42	236.08	238.92	85	+2.00(+0.84%)
Nov 10, 2021	236.08			236.92	544	-3.50(-1.46%)
Nov 09, 2021	239.92	240.42	235.08	240.42	105	+2.51(+1.06%)
Nov 08, 2021	237.92	238.84	235.61	237.91	153	-1.01(-0.42%)
Nov 05, 2021	237.37	238.92	234.58	238.92	106	+5.09(+2.18%)
Nov 04, 2021	235.92	236.43	233.83	233.83	139	-0.65(-0.28%)
Nov 03, 2021	235.87	236.30	234.48	234.48	160	+2.90(+1.25%)
Nov 02, 2021	232.08	236.42	231.58	231.58	226	+1.58(+0.69%)
Nov 01, 2021	231.50	233.42	230.00	230.00	225	-1.12(-0.48%)
Oct 29, 2021	229.14	231.12	228.12	231.12	1,191	-1.38(-0.59%)
Oct 28, 2021	233.88	235.80	232.18	232.50	7,199	-0.77(-0.33%)
Oct 27, 2021	233.27	233.27	229.56	233.27	159	-0.80(-0.34%)
Oct 26, 2021	233.23			234.07	137	+3.19(+1.38%)
Oct 25, 2021	231.92	232.60	230.80	230.88	208	-2.74(-1.17%)
Oct 22, 2021	232.22	233.62	230.43	233.62	530	+5.62(+2.46%)
Oct 21, 2021	232.42	232.42	228.00	228.00	100	-1.91(-0.83%)
Oct 20, 2021	231.55	232.05	229.91	229.91	193	+3.41(+1.51%)
Oct 19, 2021	226.99	229.92	226.50	226.50	928	-1.32(-0.58%)
Oct 18, 2021	228.15	229.50	224.70	227.82	277	-3.29(-1.42%)
Oct 15, 2021	228.31	231.11	228.01	231.11	302	-0.10(-0.04%)
Oct 14, 2021	228.95	231.21	228.56	231.21	695	-0.60(-0.26%)
Oct 13, 2021	230.90	231.81	228.00	231.81	823	+5.66(+2.50%)
Oct 12, 2021	228.37	229.82	226.07	226.15	170	-0.95(-0.42%)
Oct 11, 2021	228.82	229.61	227.10	227.10	67	-2.72(-1.18%)
Oct 08, 2021	229.82	229.82	224.23	229.82	100	+0.00(+0.00%)
Oct 07, 2021	229.63	229.82	223.46	229.82	825	+11.32(+5.18%)
Oct 06, 2021	228.25	228.25	217.38	218.50	174	-9.82(-4.30%)
Oct 05, 2021	228.32	228.32	218.87	228.32	166	+12.40(+5.74%)
Oct 04, 2021	215.45	226.27	215.45	215.92	1,178	-8.66(-3.86%)
Oct 01, 2021	225.21	225.21	216.60	224.58	4,107	+7.65(+3.53%)
Sep 30, 2021	216.93	225.88	216.93	216.93	170	-0.25(-0.12%)
Sep 29, 2021	217.18	228.10	217.18	217.18	111	-5.50(-2.47%)
Sep 28, 2021	221.98	222.68	219.23	222.68	2,651	-3.82(-1.69%)
Sep 27, 2021	226.42	226.50	223.86	226.50	218	-2.57(-1.12%)
Sep 24, 2021	218.23	229.07	218.23	229.07	452	+0.24(+0.10%)
Sep 23, 2021	229.82	229.90	219.95	228.83	385	+7.78(+3.52%)
Sep 22, 2021	229.82	229.82	221.05	221.05	1,460	-3.75(-1.67%)
Sep 21, 2021	224.92	224.92	221.58	224.80	177	+6.01(+2.75%)
Sep 20, 2021	213.00	218.79	213.00	218.79	123	+2.72(+1.26%)
Sep 17, 2021	219.93	219.93	216.06	216.07	1,431	+1.64(+0.76%)
Sep 16, 2021	215.92	217.13	214.43	214.43	125	-2.99(-1.38%)
Sep 15, 2021	213.20	222.50	213.00	217.42	782	-10.08(-4.43%)
Sep 14, 2021	228.42	228.42	220.00	227.50	1,694	+7.42(+3.37%)
Sep 13, 2021	224.00	225.09	220.08	220.08	155	-3.69(-1.65%)
Sep 10, 2021	223.77	223.85	219.00	223.77	152	+0.00(+0.00%)
Sep 09, 2021	223.77	223.85	218.08	223.77	125	+3.17(+1.44%)
Sep 08, 2021	218.53	220.68	215.50	220.60	494	+5.52(+2.57%)
Sep 07, 2021	223.42	223.42	215.08	215.08	111	-5.84(-2.64%)
Sep 03, 2021	220.92	221.00	213.00	220.92	338	-2.85(-1.27%)
Sep 02, 2021	223.92	224.00	216.13	223.77	303	+9.69(+4.53%)
Sep 01, 2021	216.00	219.76	214.08	214.08	256	+3.06(+1.45%)
Aug 31, 2021	209.23	211.05	209.23	211.02	938	-2.46(-1.15%)
Aug 30, 2021	203.38	213.57	203.38	213.48	306	+3.51(+1.67%)
Aug 27, 2021	209.82	210.05	208.05	209.97	276	+1.00(+0.48%)
Aug 26, 2021	208.00	209.05	207.11	208.97	154	-1.65(-0.78%)
Aug 25, 2021	210.50	210.69	208.65	210.62	199	+2.54(+1.22%)
Aug 24, 2021	208.92	208.92	207.05	208.08	60	-5.43(-2.54%)
Aug 23, 2021	213.71	213.71	204.97	213.51	132	+13.73(+6.87%)
Aug 20, 2021	209.92	210.00	199.78	199.78	259	-13.82(-6.47%)
Aug 19, 2021	213.52	213.60	203.23	213.60	704	+1.67(+0.79%)
Aug 18, 2021	221.30	221.42	211.85	211.93	248	-9.49(-4.29%)
Aug 17, 2021	221.42	221.42	211.18	221.42	89	+8.29(+3.89%)
Aug 16, 2021	213.52	223.85	213.05	213.13	133	-5.20(-2.38%)
Aug 13, 2021	219.82	219.87	218.33	218.33	242	+2.12(+0.98%)
Aug 12, 2021	216.75	218.12	216.20	216.21	368	+2.14(+1.00%)
Aug 11, 2021	222.75	222.75	214.07	214.07	366	-9.85(-4.40%)
Aug 10, 2021	223.92	223.92	213.99	223.92	129	-0.31(-0.14%)
Aug 09, 2021	224.65	224.65	215.53	224.23	79	-0.31(-0.14%)
Aug 06, 2021	216.49	224.89	216.06	224.54	100	+6.72(+3.09%)
Aug 05, 2021	225.42	225.42	217.82	217.82	221	-7.60(-3.37%)
Aug 04, 2021	225.42	225.50	217.63	225.42	194	+0.55(+0.24%)
Aug 03, 2021	225.42	225.42	216.74	224.87	2,019	+8.19(+3.78%)
Aug 02, 2021	225.42	225.42	216.68	216.68	198	-1.39(-0.64%)
Jul 30, 2021	225.42	225.42	217.99	218.07	181	-6.63(-2.95%)
Jul 29, 2021	217.96	224.70	217.96	224.70	167	+9.62(+4.47%)
Jul 28, 2021	220.38	221.20	212.96	215.08	254	+1.70(+0.80%)
Jul 27, 2021	213.58	221.20	213.38	213.38	90	-0.02(-0.01%)
Jul 26, 2021	219.29	221.12	213.40	213.40	795	-4.96(-2.27%)
Jul 23, 2021	218.43	220.27	218.36	218.36	246	-0.06(-0.03%)
Jul 22, 2021	218.25	218.42	215.23	218.42	1,151	-1.80(-0.82%)
Jul 21, 2021	214.33	220.22	211.18	220.22	465	+9.04(+4.28%)
Jul 20, 2021	217.04	217.04	211.10	211.18	235	-2.04(-0.96%)
Jul 19, 2021	214.22	214.22	211.38	213.22	1,179	-5.10(-2.34%)
Jul 16, 2021	218.32	218.32	216.43	218.32	221	+5.49(+2.58%)
Jul 15, 2021	221.20	221.20	212.83	212.83	221	-5.24(-2.40%)
Jul 14, 2021	216.60	218.07	216.20	218.07	139	+0.59(+0.27%)
Jul 13, 2021	211.74	217.48	211.74	217.48	835	-3.64(-1.65%)
Jul 12, 2021	211.18	221.12	211.18	221.12	154	+10.02(+4.75%)
Jul 09, 2021	219.71	219.85	211.10	211.10	454	-6.57(-3.02%)
Jul 08, 2021	217.90	217.90	211.18	217.67	1,579	-3.45(-1.56%)
Jul 07, 2021	216.45	221.12	214.55	221.12	346	-1.70(-0.76%)
Jul 06, 2021	222.82	222.90	212.23	222.82	282	+2.27(+1.03%)
Jul 02, 2021	219.16	220.55	219.16	220.55	100	-4.87(-2.16%)
Jul 01, 2021	222.87	225.42	219.08	225.42	149	+0.40(+0.18%)
Jun 30, 2021	228.31	228.31	221.25	225.02	152	+2.02(+0.91%)
Jun 29, 2021	229.56	229.81	223.00	223.00	144	-0.08(-0.04%)
Jun 28, 2021	225.08	230.02	223.08	223.08	236	-1.74(-0.77%)
Jun 25, 2021	224.82	224.82	218.85	224.82	146	+0.00(+0.00%)
Jun 24, 2021	228.25	228.25	219.08	224.82	712	+0.69(+0.31%)
Jun 23, 2021	224.76	224.76	218.08	224.13	2,982	+14.05(+6.69%)
Jun 22, 2021	216.24	218.84	210.08	210.08	425	-2.92(-1.37%)
Jun 21, 2021	213.00	214.80	212.80	213.00	4,578	+2.92(+1.39%)
Jun 18, 2021	211.95	213.82	210.00	210.08	2,128	-8.44(-3.86%)
Jun 17, 2021	218.52	218.52	210.44	218.52	147	+2.42(+1.12%)
Jun 16, 2021	220.92	220.92	216.10	216.10	128	+3.36(+1.58%)
Jun 15, 2021	221.67	221.67	212.66	212.74	464	-7.18(-3.26%)
Jun 14, 2021	209.35	219.92	209.35	219.92	478	-1.85(-0.83%)
Jun 11, 2021	218.00	221.85	215.09	221.77	406	+3.69(+1.69%)
Jun 10, 2021	218.08	223.09	218.08	218.08	380	-6.74(-3.00%)
Jun 09, 2021	224.82	224.82	218.08	224.82	122	+0.49(+0.22%)
Jun 08, 2021	224.77	224.77	218.00	224.33	314	+4.59(+2.09%)
Jun 07, 2021	221.90	221.90	219.74	219.74	231	-3.18(-1.43%)
Jun 04, 2021	222.92	223.00	215.09	222.92	184	+1.39(+0.63%)
Jun 03, 2021	222.43	222.43	215.09	221.53	98	-0.17(-0.08%)
Jun 02, 2021	220.23	222.12	215.73	221.70	784	+1.52(+0.69%)
Jun 01, 2021	220.83	222.02	220.18	220.18	156	-4.69(-2.09%)
May 28, 2021	220.42	224.87	220.42	224.87	125	-0.40(-0.18%)
May 27, 2021	220.87	225.37	215.01	225.27	254	+9.40(+4.35%)
May 26, 2021	225.45	225.45	215.87	215.87	169	-9.46(-4.20%)
May 25, 2021	222.45	225.55	216.33	225.33	475	+10.24(+4.76%)
May 24, 2021	220.72	225.12	215.01	215.09	2,841	+0.08(+0.04%)
May 21, 2021	228.22	228.30	208.80	215.01	1,775	+5.93(+2.84%)
May 20, 2021	206.65	226.10	206.65	209.08	507	+0.08(+0.04%)
May 19, 2021	217.80	217.80	208.63	209.00	444	-11.72(-5.31%)
May 18, 2021	211.40	220.72	210.18	220.72	173	+4.90(+2.27%)
May 17, 2021	213.85	215.82	213.85	215.82	286	-1.18(-0.54%)
May 14, 2021	217.22	217.22	207.23	217.00	2,506	+3.58(+1.68%)
May 13, 2021	206.60	213.50	204.70	213.42	778	+6.84(+3.31%)
May 12, 2021	209.35	214.42	204.13	206.58	264	-4.34(-2.06%)
May 11, 2021	198.58	217.92	197.35	210.92	151	+1.02(+0.49%)
May 10, 2021	211.82	212.35	209.90	209.90	1,292	+3.19(+1.54%)
May 07, 2021	215.13	215.13	205.97	206.71	102	-8.11(-3.78%)
May 06, 2021	205.15	214.82	204.53	214.82	259	+1.81(+0.85%)
May 05, 2021	213.80	213.80	204.21	213.01	461	-4.41(-2.03%)
May 04, 2021	212.43	217.50	198.88	217.42	507	+8.60(+4.12%)

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.