Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	266.61	267.24	263.00	264.66	1,000	-1.16(-0.44%)
Jan 28, 2021	261.61	266.44	260.35	265.82	2,434	-9.29(-3.38%)
Jan 27, 2021	280.75	280.75	273.87	275.11	1,386	-7.67(-2.71%)
Jan 26, 2021	277.83	282.88	276.01	282.78	974	+0.11(+0.04%)
Jan 25, 2021	284.00	286.83	281.12	282.67	1,002	+1.78(+0.63%)
Jan 22, 2021	279.36	280.89	276.95	280.89	1,700	+0.86(+0.31%)
Jan 21, 2021	281.56	281.75	275.00	280.03	16,627	+4.03(+1.46%)
Jan 20, 2021	291.13	296.95	275.00	276.00	1,199	-0.01(-0.00%)
Jan 19, 2021	293.50	293.50	275.85	276.01	811	+32.76(+13.47%)
Jan 15, 2021	244.38	245.63	242.78	243.25	600	-4.95(-1.99%)
Jan 14, 2021	243.66	259.35	243.66	248.20	3,334	+3.61(+1.48%)
Jan 13, 2021	244.48	247.40	232.85	244.59	660	-7.10(-2.82%)
Jan 12, 2021	253.13	253.84	246.03	251.69	1,122	-4.16(-1.63%)
Jan 11, 2021	255.85	255.85	248.25	255.85	1,388	+12.05(+4.94%)
Jan 08, 2021	239.06	243.80	239.05	243.80	1,000	+10.18(+4.36%)
Jan 07, 2021	234.35	236.00	233.62	233.62	1,929	+0.03(+0.01%)
Jan 06, 2021	232.22	234.92	231.17	233.59	1,385	-1.30(-0.55%)
Jan 05, 2021	234.35	235.80	231.32	234.89	937	+8.44(+3.73%)
Jan 04, 2021	231.41	231.41	224.86	226.45	698	+9.72(+4.48%)
Dec 31, 2020		216.73	216.73	216.73	3,702	-1.62(-0.74%)
Dec 30, 2020	219.62	219.62	215.11	218.35	3,702	+6.47(+3.05%)
Dec 29, 2020	207.41	211.92	207.41	211.88	553	+7.09(+3.46%)
Dec 28, 2020	204.88	205.29	203.31	204.79	1,465	-9.93(-4.62%)
Dec 24, 2020	215.22	215.22	201.96	214.72	1,900	+10.07(+4.92%)
Dec 23, 2020	204.64	205.05	202.15	204.65	1,056	+3.04(+1.51%)
Dec 22, 2020	200.46	201.86	200.15	201.61	987	+2.59(+1.30%)
Dec 21, 2020	196.14	199.21	195.98	199.02	1,136	-1.62(-0.81%)
Dec 18, 2020	199.26	206.65	199.26	200.64	2,000	-2.97(-1.46%)
Dec 17, 2020	209.35	209.35	196.98	203.61	901	-0.01(-0.00%)
Dec 16, 2020	206.38	206.38	201.49	203.62	654	+2.47(+1.23%)
Dec 15, 2020	197.50	201.28	196.12	201.15	2,268	+5.98(+3.06%)
Dec 14, 2020	188.25	197.50	188.25	195.17	687	+8.38(+4.48%)
Dec 11, 2020	179.96	191.94	179.96	186.79	1,500	-7.34(-3.78%)
Dec 10, 2020	190.00	196.03	189.43	194.14	721	-0.86(-0.44%)
Dec 09, 2020	202.43	202.43	193.57	195.00	12,018	-6.48(-3.22%)
Dec 08, 2020	199.29	201.64	199.29	201.48	1,486	+11.71(+6.17%)
Dec 07, 2020	191.97	192.31	189.77	189.77	565	-1.99(-1.04%)
Dec 04, 2020	191.25	191.76	190.68	191.76	500	+0.75(+0.39%)
Dec 03, 2020	191.37	191.62	190.06	191.01	630	-1.93(-1.00%)
Dec 02, 2020	191.85	193.18	191.19	192.94	1,034	-3.18(-1.62%)
Dec 01, 2020	197.12	197.92	195.82	196.12	419	-2.05(-1.03%)
Nov 30, 2020	198.30	198.56	197.25	198.17	510	-7.20(-3.51%)
Nov 27, 2020	205.37	205.37	198.25	205.37	500	+6.12(+3.07%)
Nov 25, 2020	200.94	205.28	198.85	199.25	63,200	-5.80(-2.83%)
Nov 24, 2020	203.97	205.36	203.77	205.05	1,386	+3.06(+1.51%)
Nov 23, 2020	201.99	203.58	201.79	201.99	182	-2.02(-0.99%)
Nov 20, 2020	204.01	204.01	202.46	204.01	100	+0.12(+0.06%)
Nov 19, 2020	203.97	204.30	202.64	203.89	236	-4.13(-1.99%)
Nov 18, 2020	209.00	209.20	208.02	208.02	236	+2.58(+1.26%)
Nov 17, 2020	204.44	205.44	203.36	205.44	273	+6.20(+3.11%)
Nov 16, 2020	199.41	199.41	197.25	199.24	182	+2.51(+1.28%)
Nov 13, 2020	193.96	197.99	193.96	196.73	400	+6.65(+3.50%)
Nov 12, 2020	189.36	193.00	189.36	190.08	404	+0.73(+0.39%)
Nov 11, 2020	184.83	189.35	184.83	189.35	285	-0.84(-0.44%)
Nov 10, 2020	189.34	190.75	189.31	190.19	272	-17.51(-8.43%)
Nov 09, 2020	208.38	209.59	203.47	207.70	2,018	+15.66(+8.15%)
Nov 06, 2020	189.29	195.36	189.29	192.04	300	+2.94(+1.55%)
Nov 05, 2020	193.06	194.24	184.29	189.10	247	+5.46(+2.97%)
Nov 04, 2020	184.13	185.25	181.11	183.64	293	+0.86(+0.47%)
Nov 03, 2020	180.00	183.85	180.00	182.78	212	+12.19(+7.15%)
Nov 02, 2020	170.25	170.59	168.72	170.59	647	+4.17(+2.51%)
Oct 30, 2020	166.93	166.93	165.55	166.42	400	-1.28(-0.76%)
Oct 29, 2020	166.78	168.41	166.63	167.70	616	+0.67(+0.40%)
Oct 28, 2020	166.67	167.90	165.65	167.03	367	-3.30(-1.94%)
Oct 27, 2020	170.78	171.17	168.88	170.33	319	+5.61(+3.41%)
Oct 26, 2020	164.32	164.88	163.28	164.72	374	-0.59(-0.36%)
Oct 23, 2020	165.86	166.82	164.53	165.31	100	-1.30(-0.78%)
Oct 22, 2020	165.37	166.61	165.05	166.61	606	-1.79(-1.06%)
Oct 21, 2020	167.23	168.66	167.18	168.40	215	-1.36(-0.80%)
Oct 20, 2020	168.48	170.82	168.48	169.76	1,436	+3.17(+1.91%)
Oct 19, 2020	167.41	167.41	165.05	166.59	74	+3.80(+2.33%)
Oct 16, 2020	163.03	163.03	162.27	162.79	100	-0.34(-0.21%)
Oct 15, 2020	161.80	163.13	161.24	163.13	361	-2.34(-1.42%)
Oct 14, 2020	166.87	166.87	165.14	165.47	809	-0.99(-0.59%)
Oct 13, 2020	165.76	166.46	164.14	166.46	159	+2.92(+1.79%)
Oct 12, 2020	164.74	164.74	163.54	163.54	565	-1.39(-0.84%)
Oct 09, 2020	165.96	166.30	163.22	164.93	200	-3.15(-1.87%)
Oct 08, 2020	167.23	168.22	166.24	168.07	726	+5.53(+3.40%)
Oct 07, 2020	157.73	162.56	157.73	162.54	252	+7.52(+4.85%)
Oct 06, 2020	155.10	155.10	153.62	155.02	406	+4.99(+3.33%)
Oct 05, 2020	149.41	150.80	149.11	150.03	832	-6.08(-3.90%)
Oct 02, 2020	156.20	156.20	154.98	156.11	400	+0.10(+0.07%)
Oct 01, 2020	155.20	156.20	154.90	156.01	278	+2.70(+1.76%)
Sep 30, 2020	153.98	155.20	153.31	153.31	411	+1.46(+0.96%)
Sep 29, 2020	151.26	152.00	151.15	151.85	1,039	-2.23(-1.45%)
Sep 28, 2020	152.99	154.08	152.75	154.08	162	+0.92(+0.60%)
Sep 25, 2020	151.11	153.16	151.11	153.16	200	-2.43(-1.56%)
Sep 24, 2020	157.67	157.97	155.27	155.59	1,258	-2.97(-1.87%)
Sep 23, 2020	159.29	162.09	157.78	158.56	15,958	+0.35(+0.22%)
Sep 22, 2020	159.12	159.12	157.07	158.21	3,675	-0.06(-0.04%)
Sep 21, 2020	157.15	158.27	155.40	158.27	369	+0.17(+0.11%)
Sep 18, 2020	158.30	158.32	157.42	158.10	400	-4.25(-2.62%)
Sep 17, 2020	162.06	162.39	161.07	162.35	424	+1.93(+1.20%)
Sep 16, 2020	154.74	160.49	154.74	160.42	385	-0.33(-0.20%)
Sep 15, 2020	160.02	161.97	160.02	160.75	880	+0.83(+0.52%)
Sep 14, 2020	163.48	163.48	158.77	159.92	4,617	+8.07(+5.31%)
Sep 11, 2020	151.47	154.28	150.98	151.85	2,900	+2.52(+1.69%)
Sep 10, 2020	151.04	151.97	149.33	149.33	2,232	-4.20(-2.74%)
Sep 09, 2020	152.79	153.53	151.84	153.53	841	+3.93(+2.63%)
Sep 08, 2020	150.35	150.35	148.17	149.60	546	-3.31(-2.16%)
Sep 04, 2020	155.59	155.59	146.87	152.91	300	+3.93(+2.64%)
Sep 03, 2020	149.70	149.74	148.21	148.98	822	-6.26(-4.03%)
Sep 02, 2020	154.18	155.24	153.23	155.24	1,850	+7.72(+5.23%)
Sep 01, 2020	146.23	147.52	146.01	147.52	875	-0.32(-0.22%)
Aug 31, 2020	146.91	147.84	146.53	147.84	1,293	-4.73(-3.10%)
Aug 28, 2020	152.99	153.12	151.82	152.57	200	+0.04(+0.03%)
Aug 27, 2020	153.73	153.73	152.00	152.53	534	+2.23(+1.48%)
Aug 26, 2020	148.68	150.30	148.68	150.30	221	-3.41(-2.22%)
Aug 25, 2020	152.88	153.71	152.46	153.71	2,173	-4.50(-2.84%)
Aug 24, 2020	160.09	160.09	156.50	158.21	1,347	-2.29(-1.43%)
Aug 21, 2020	159.67	160.53	158.74	160.50	500	-3.02(-1.85%)
Aug 20, 2020	161.44	163.52	161.44	163.52	426	+3.32(+2.07%)
Aug 19, 2020	165.80	165.80	160.20	160.20	2,299	-12.64(-7.31%)
Aug 18, 2020	175.67	175.67	171.03	172.84	1,837	-19.83(-10.29%)
Aug 17, 2020	190.42	192.84	190.42	192.67	210	+5.59(+2.99%)
Aug 14, 2020	186.47	188.25	186.47	187.08	100	-0.76(-0.40%)
Aug 13, 2020	189.25	189.25	187.83	187.84	288	+1.14(+0.61%)
Aug 12, 2020	186.54	186.70	184.93	186.70	246	+6.56(+3.64%)
Aug 11, 2020	184.06	184.64	180.06	180.14	1,119	-2.50(-1.37%)
Aug 10, 2020	182.74	182.74	180.80	182.63	200	-2.11(-1.14%)
Aug 07, 2020	184.75	185.70	183.28	184.74	200	-5.67(-2.98%)
Aug 06, 2020	188.88	190.41	187.84	190.41	341	-1.04(-0.54%)
Aug 05, 2020	193.07	193.35	191.42	191.45	310	+3.12(+1.66%)
Aug 04, 2020	186.91	189.09	186.72	188.33	642	-1.10(-0.58%)
Aug 03, 2020	190.99	191.00	189.43	189.43	440	+2.00(+1.07%)
Jul 31, 2020	186.37	188.15	185.01	187.43	900	+0.53(+0.28%)
Jul 30, 2020	189.49	189.49	184.63	186.91	235	-1.53(-0.81%)
Jul 29, 2020	187.41	189.25	187.41	188.44	460	+3.81(+2.06%)
Jul 28, 2020	186.86	186.97	184.62	184.62	292	-0.07(-0.04%)
Jul 27, 2020	183.40	185.30	182.78	184.69	2,323	+5.70(+3.18%)
Jul 24, 2020	177.31	179.00	177.31	178.99	200	+0.53(+0.30%)
Jul 23, 2020	182.60	182.60	177.80	178.46	4,035	+3.84(+2.20%)
Jul 22, 2020	174.89	176.97	173.56	174.62	280	-4.48(-2.50%)
Jul 21, 2020	179.14	180.41	178.59	179.10	179	+9.02(+5.30%)
Jul 20, 2020	168.83	170.24	168.49	170.08	357	+1.51(+0.89%)
Jul 17, 2020	168.78	169.68	167.33	168.57	200	+0.09(+0.06%)
Jul 16, 2020	168.03	168.81	167.10	168.48	738	-6.11(-3.50%)
Jul 15, 2020	175.08	175.83	174.31	174.59	256	-6.87(-3.79%)
Jul 14, 2020	180.22	182.03	178.81	181.46	317	-3.01(-1.63%)
Jul 13, 2020	188.41	188.99	184.46	184.47	173	+1.76(+0.96%)
Jul 10, 2020	191.00	191.00	181.42	182.71	300	-5.55(-2.95%)
Jul 09, 2020	190.59	190.99	186.68	188.26	501	+0.66(+0.35%)
Jul 08, 2020	185.24	187.60	185.24	187.60	251	+6.09(+3.36%)
Jul 07, 2020	181.09	182.44	181.09	181.50	107	-5.38(-2.88%)
Jul 06, 2020	181.33	186.89	181.33	186.89	132	+23.00(+14.03%)
Jul 02, 2020	163.01	164.22	162.65	163.89	300	+1.96(+1.21%)
Jul 01, 2020	161.99	162.41	160.57	161.93	324	+3.28(+2.06%)
Jun 30, 2020	159.08	160.23	158.66	158.66	1,475	-2.23(-1.39%)
Jun 29, 2020	158.57	160.90	158.57	160.89	875	-0.98(-0.60%)
Jun 26, 2020	162.58	162.98	160.93	161.87	100	+8.75(+5.72%)
Jun 25, 2020	152.52	153.40	152.25	153.11	2,918	+2.24(+1.48%)
Jun 24, 2020	152.98	152.98	150.86	150.87	332	+0.97(+0.65%)
Jun 23, 2020	150.18	151.27	149.52	149.90	242	+0.04(+0.03%)
Jun 22, 2020	148.02	150.32	148.02	149.86	157	+3.89(+2.66%)
Jun 19, 2020	147.19	147.19	144.59	145.97	500	-1.70(-1.15%)
Jun 18, 2020	147.36	148.76	147.36	147.67	146	-0.56(-0.38%)
Jun 17, 2020	147.68	149.11	147.68	148.23	219	-0.26(-0.18%)
Jun 16, 2020	151.24	151.24	148.09	148.49	547	+8.05(+5.73%)
Jun 15, 2020	138.79	141.63	138.71	140.44	461	-0.41(-0.29%)
Jun 12, 2020	140.90	141.89	139.75	140.85	400	+0.66(+0.47%)
Jun 11, 2020	142.73	143.75	139.96	140.18	502	-6.36(-4.34%)
Jun 10, 2020	146.05	147.21	145.09	146.54	737	-2.20(-1.48%)
Jun 09, 2020	146.09	148.74	146.00	148.74	215	+0.56(+0.37%)
Jun 08, 2020	147.77	148.65	146.57	148.19	181	-0.56(-0.37%)
Jun 05, 2020	148.07	149.42	148.02	148.74	900	+7.71(+5.46%)
Jun 04, 2020	142.22	142.29	140.89	141.03	328	-1.88(-1.31%)
Jun 03, 2020	141.60	143.53	141.60	142.91	419	+1.35(+0.95%)
Jun 02, 2020	140.38	141.56	140.25	141.56	1,100	+4.56(+3.33%)
Jun 01, 2020	134.05	152.87	131.44	137.00	209	+2.91(+2.17%)
May 29, 2020	133.32	134.09	130.83	134.09	500	+0.09(+0.07%)
May 28, 2020	132.74	135.15	132.74	134.00	847	-0.53(-0.39%)
May 27, 2020	134.94	135.25	133.20	134.53	1,457	-2.17(-1.59%)
May 26, 2020	138.97	139.31	136.70	136.70	680	+1.38(+1.02%)
May 22, 2020	136.09	136.09	135.09	135.32	100	-5.69(-4.03%)
May 21, 2020	143.59	143.59	139.51	141.01	1,951	-5.59(-3.81%)
May 20, 2020	147.20	148.28	146.57	146.60	1,068	+0.98(+0.67%)
May 19, 2020	144.60	146.44	144.49	145.62	1,280	+1.38(+0.96%)
May 18, 2020	142.45	144.34	142.24	144.24	1,384	-10.93(-7.05%)
May 15, 2020	156.30	156.41	153.86	155.17	14,700	+1.37(+0.89%)
May 14, 2020	151.42	153.80	150.40	153.80	261	+2.41(+1.59%)
May 13, 2020	154.64	154.64	151.27	151.39	784	-0.84(-0.55%)
May 12, 2020	154.41	154.66	152.23	152.23	474	-0.85(-0.56%)
May 11, 2020	158.61	158.61	152.66	153.08	838	+4.55(+3.06%)
May 08, 2020	149.93	150.28	146.78	148.53	100	+3.32(+2.29%)
May 07, 2020	145.68	145.95	145.16	145.21	178	+1.03(+0.72%)
May 06, 2020	145.85	145.85	144.06	144.17	1,205	+5.13(+3.69%)
May 05, 2020	139.05	139.51	138.19	139.04	334	+5.10(+3.81%)
May 04, 2020	133.73	133.94	132.81	133.94	1,757	+0.95(+0.71%)
May 01, 2020	133.53	134.32	132.73	132.99	4,400	-6.50(-4.66%)
Apr 30, 2020	142.67	143.24	139.46	139.49	624	-3.31(-2.32%)
Apr 29, 2020	143.23	143.78	142.37	142.80	606	+1.88(+1.33%)
Apr 28, 2020	142.14	142.84	140.68	140.92	783	+1.17(+0.84%)
Apr 27, 2020	139.09	141.78	139.09	139.75	345	+1.56(+1.13%)
Apr 24, 2020	135.78	138.62	135.78	138.19	400	+1.26(+0.92%)
Apr 23, 2020	138.18	138.43	135.74	136.93	1,091	-0.72(-0.52%)
Apr 22, 2020	137.63	138.57	137.16	137.65	1,158	+0.86(+0.63%)
Apr 21, 2020	136.85	137.80	135.62	136.79	1,182	-5.65(-3.97%)
Apr 20, 2020	143.01	144.88	142.44	142.44	1,428	-2.50(-1.72%)
Apr 17, 2020	144.96	145.09	144.05	144.94	1,900	+5.11(+3.65%)
Apr 16, 2020	140.52	140.82	139.65	139.83	149	-2.04(-1.44%)
Apr 15, 2020	141.42	142.83	140.38	141.87	1,361	+0.08(+0.06%)
Apr 14, 2020	144.13	144.13	141.00	141.79	1,821	-3.17(-2.19%)
Apr 13, 2020	142.99	144.96	140.17	144.96	572	+1.77(+1.23%)
Apr 09, 2020	142.76	145.73	142.76	143.19	400	-2.25(-1.55%)
Apr 08, 2020	144.02	146.22	143.29	145.44	972	-1.56(-1.06%)
Apr 07, 2020	150.04	150.13	146.66	147.00	1,108	+4.44(+3.12%)
Apr 06, 2020	141.37	143.61	141.37	142.56	1,765	+7.48(+5.54%)
Apr 03, 2020	137.21	137.21	134.83	135.08	300	-3.82(-2.75%)
Apr 02, 2020	139.26	139.26	136.37	138.90	1,309	+8.94(+6.88%)
Apr 01, 2020	134.09	134.63	129.92	129.96	1,266	-4.18(-3.12%)
Mar 31, 2020	135.24	136.15	133.00	134.14	428	+1.25(+0.94%)
Mar 30, 2020	139.88	139.88	130.51	132.89	623	+0.98(+0.74%)
Mar 27, 2020	139.68	139.68	131.91	131.91	700	-14.55(-9.93%)
Mar 26, 2020	140.55	146.45	140.04	146.45	1,383	+8.35(+6.05%)
Mar 25, 2020	140.39	144.66	137.97	138.10	1,368	+1.60(+1.17%)
Mar 24, 2020	137.35	138.02	134.91	136.50	1,131	+11.91(+9.56%)
Mar 23, 2020	128.10	128.10	122.39	124.59	816	-2.46(-1.94%)
Mar 20, 2020	130.98	135.88	126.62	127.05	600	+1.83(+1.46%)
Mar 19, 2020	112.47	129.24	112.47	125.22	10,842	+10.07(+8.74%)
Mar 18, 2020	117.77	119.51	113.60	115.15	11,167	-19.85(-14.71%)
Mar 17, 2020	132.37	136.36	132.37	135.01	1,333	+9.13(+7.25%)
Mar 16, 2020	130.09	131.54	124.72	125.88	139	-26.36(-17.31%)
Mar 13, 2020	151.19	152.49	146.36	152.24	900	+10.97(+7.77%)
Mar 12, 2020	137.81	141.26	137.21	141.26	2,744	-18.93(-11.82%)
Mar 11, 2020	159.35	161.20	158.10	160.19	1,660	-7.64(-4.55%)
Mar 10, 2020	160.26	168.47	160.26	167.83	829	+12.62(+8.13%)
Mar 09, 2020	157.00	159.38	150.79	155.22	506	-7.62(-4.68%)
Mar 06, 2020	163.01	164.01	162.01	162.84	700	-1.79(-1.09%)
Mar 05, 2020	168.29	168.49	164.60	164.63	630	-2.12(-1.27%)
Mar 04, 2020	165.38	166.76	165.00	166.75	28,802	+3.90(+2.39%)
Mar 03, 2020	163.86	165.65	161.34	162.85	2,830	-0.86(-0.53%)
Mar 02, 2020	162.45	164.71	161.19	163.71	5,202	+8.71(+5.62%)
Feb 28, 2020	151.71	155.42	149.05	155.00	300	-5.75(-3.57%)
Feb 27, 2020	161.89	162.66	159.97	160.75	541	-4.81(-2.91%)
Feb 26, 2020	163.99	166.19	163.95	165.56	1,298	+0.22(+0.13%)
Feb 25, 2020	170.39	170.60	165.34	165.34	786	+3.91(+2.42%)
Feb 24, 2020	162.07	162.57	160.46	161.44	500	-5.26(-3.16%)
Feb 21, 2020	166.80	166.96	166.20	166.70	1,200	-1.13(-0.67%)
Feb 20, 2020	168.12	168.18	167.00	167.83	368	+0.59(+0.36%)
Feb 19, 2020	167.29	167.47	165.84	167.24	566	+3.89(+2.38%)
Feb 18, 2020	165.46	165.46	163.35	163.35	252	-3.52(-2.11%)
Feb 14, 2020	169.38	169.38	166.87	166.87	200	-3.49(-2.05%)
Feb 13, 2020	172.20	172.20	168.50	170.36	1,281	-2.94(-1.70%)
Feb 12, 2020	171.96	173.30	170.32	173.30	1,447	+5.30(+3.15%)
Feb 11, 2020	169.49	169.49	167.12	168.00	556	+3.57(+2.17%)
Feb 10, 2020	163.94	164.43	161.54	164.43	859	+4.93(+3.09%)
Feb 07, 2020	163.98	163.98	159.07	159.50	400	-8.01(-4.78%)
Feb 06, 2020	168.97	168.97	167.03	167.51	831	-3.09(-1.81%)
Feb 05, 2020	172.41	172.69	170.18	170.59	1,498	-7.28(-4.09%)
Feb 04, 2020	174.99	179.05	174.99	177.87	2,609	+12.64(+7.65%)

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.