Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	226.34	226.34	226.34	226.34	201	-1.24(-0.54%)
Oct 28, 2021	225.28	227.57	225.28	227.57	542	+4.37(+1.96%)
Oct 27, 2021	223.20	223.20	223.20	223.20	26	-3.71(-1.64%)
Oct 26, 2021	226.91	226.91	226.91	226.91	58	+0.70(+0.31%)
Oct 25, 2021	216.13	226.21	216.13	226.21	296	-1.15(-0.50%)
Oct 22, 2021	227.36	227.36	227.36	227.36	100	+0.92(+0.40%)
Oct 21, 2021	226.44	226.44	226.44	226.44	8	-2.05(-0.90%)
Oct 20, 2021	228.49	228.49	228.49	228.49	83	+3.50(+1.56%)
Oct 19, 2021	224.99	224.99	224.99	224.99	6	+1.73(+0.78%)
Oct 18, 2021	223.26	223.26	223.26	223.26	127	-2.20(-0.98%)
Oct 15, 2021	225.46	225.46	225.46	225.46	100	+2.03(+0.91%)
Oct 14, 2021	223.43	223.43	223.43	223.43	2	+4.71(+2.15%)
Oct 13, 2021	218.72	218.72	218.72	218.72	13	+1.84(+0.85%)
Oct 12, 2021	216.88	216.88	216.88	216.88	12	-1.67(-0.76%)
Oct 11, 2021	218.55	218.55	218.55	218.55	3	-2.02(-0.91%)
Oct 08, 2021	220.56	220.56	220.56	220.56	100	+0.35(+0.16%)
Oct 07, 2021	220.22	220.22	220.22	220.22	66	+2.61(+1.20%)
Oct 06, 2021	212.39	217.60	212.39	217.60	320	+0.21(+0.10%)
Oct 05, 2021	217.39	217.39	217.39	217.39	32	+1.61(+0.75%)
Oct 04, 2021	215.78	215.78	215.78	215.78	42	-1.30(-0.60%)
Oct 01, 2021	217.09	217.09	217.09	217.09	101	+3.02(+1.41%)
Sep 30, 2021	214.06	214.06	214.06	214.06	18	-4.61(-2.11%)
Sep 29, 2021	218.67	218.67	218.67	218.67	30	+3.07(+1.42%)
Sep 28, 2021	215.60	215.60	215.60	215.60	90	-6.30(-2.84%)
Sep 27, 2021	221.91	221.91	221.91	221.91	52	+0.82(+0.37%)
Sep 24, 2021	221.09	221.09	221.09	221.09	100	-1.98(-0.89%)
Sep 23, 2021	223.07	223.07	223.07	223.07	72	+4.08(+1.86%)
Sep 22, 2021	218.99	218.99	218.99	218.99	48	+1.17(+0.54%)
Sep 21, 2021	220.00	220.00	217.82	217.82	524	+1.93(+0.90%)
Sep 20, 2021	215.75	215.89	215.75	215.89	214	-5.54(-2.50%)
Sep 17, 2021	221.43	221.43	221.43	221.43	100	-4.61(-2.04%)
Sep 16, 2021	226.05	226.05	226.05	226.05	0	-0.77(-0.34%)
Sep 15, 2021	226.82	226.82	226.82	226.82	148	+0.86(+0.38%)
Sep 14, 2021	228.16	228.16	225.96	225.96	156	-2.61(-1.14%)
Sep 13, 2021	228.57	228.57	228.57	228.57	6	+1.42(+0.62%)
Sep 10, 2021	227.15	227.15	227.15	227.15	100	-1.74(-0.76%)
Sep 09, 2021	229.88	229.88	228.89	228.89	221	-2.63(-1.14%)
Sep 08, 2021	231.52	231.52	231.52	231.52	2	-1.12(-0.48%)
Sep 07, 2021	232.64	232.64	232.64	232.64	1	-4.86(-2.05%)
Sep 03, 2021	237.50	237.50	237.50	237.50	100	+1.50(+0.63%)
Sep 02, 2021	236.00	236.00	236.00	236.00	302	+1.84(+0.79%)
Sep 01, 2021	234.16	234.16	234.16	234.16	18	-0.07(-0.03%)
Aug 31, 2021	234.23	234.23	234.23	234.23	0	+0.15(+0.06%)
Aug 30, 2021	234.08	234.08	234.08	234.08	52	-0.50(-0.21%)
Aug 27, 2021	234.58	234.58	234.58	234.58	100	+3.36(+1.45%)
Aug 26, 2021	231.22	231.22	231.22	231.22	0	-3.13(-1.34%)
Aug 25, 2021	234.36	234.36	234.36	234.36	2	-0.12(-0.05%)
Aug 24, 2021	234.48	234.48	234.48	234.48	0	-0.98(-0.41%)
Aug 23, 2021	235.45	235.45	235.45	235.45	131	+2.52(+1.08%)
Aug 20, 2021	232.93	232.93	232.93	232.93	100	+2.35(+1.02%)
Aug 19, 2021	232.21	232.21	230.58	230.58	129	-1.98(-0.85%)
Aug 18, 2021	232.56	232.56	232.56	232.56	3	-4.52(-1.90%)
Aug 17, 2021	235.49	237.08	235.49	237.08	180	-2.56(-1.07%)
Aug 16, 2021	239.64	239.64	239.64	239.64	15	+1.09(+0.46%)
Aug 13, 2021	238.55	238.55	238.55	238.55	100	+2.84(+1.20%)
Aug 12, 2021	235.72	235.72	235.72	235.72	1	+0.93(+0.39%)
Aug 11, 2021	234.79	234.79	234.79	234.79	41	+2.42(+1.04%)
Aug 10, 2021	232.37	232.37	232.37	232.37	91	+2.75(+1.20%)
Aug 09, 2021	232.43	232.43	229.62	229.62	200	-1.00(-0.43%)
Aug 06, 2021	230.62	230.62	230.62	230.62	100	+0.04(+0.02%)
Aug 05, 2021	230.58	230.58	230.58	230.58	11	+0.74(+0.32%)
Aug 04, 2021	229.84	229.84	229.84	229.84	3	-3.36(-1.44%)
Aug 03, 2021	233.20	233.20	233.20	233.20	0	+3.61(+1.57%)
Aug 02, 2021	229.59	229.59	229.59	229.59	3	+0.00(+0.00%)
Jul 30, 2021	229.59	229.59	229.59	229.59	100	-2.82(-1.21%)
Jul 29, 2021	232.41	232.41	232.41	232.41	24	+2.81(+1.22%)
Jul 28, 2021	229.60	229.60	229.60	229.60	3	+1.27(+0.56%)
Jul 27, 2021	228.33	228.33	228.33	228.33	0	-0.13(-0.06%)
Jul 26, 2021	228.19	228.46	228.19	228.46	199	+0.51(+0.22%)
Jul 23, 2021	227.95	227.95	227.95	227.95	100	+3.42(+1.52%)
Jul 22, 2021	225.99	225.99	224.53	224.53	131	-1.62(-0.72%)
Jul 21, 2021	226.15	226.15	226.15	226.15	4	+3.53(+1.59%)
Jul 20, 2021	222.62	222.62	222.62	222.62	56	+3.92(+1.79%)
Jul 19, 2021	217.00	218.70	217.00	218.70	129	-7.28(-3.22%)
Jul 16, 2021	225.97	225.97	225.97	225.97	100	-2.43(-1.06%)
Jul 15, 2021	226.71	228.40	225.77	228.40	961	-1.80(-0.78%)
Jul 14, 2021	230.19	230.19	230.19	230.19	12	+1.46(+0.64%)
Jul 13, 2021	228.73	228.73	228.73	228.73	42	-1.94(-0.84%)
Jul 12, 2021	230.68	230.68	230.68	230.68	98	+1.39(+0.61%)
Jul 09, 2021	229.28	229.28	229.28	229.28	100	+6.03(+2.70%)
Jul 08, 2021	223.25	223.25	223.25	223.25	0	-3.32(-1.46%)
Jul 07, 2021	225.29	226.57	225.29	226.57	151	+1.31(+0.58%)
Jul 06, 2021	225.27	225.27	225.27	225.27	29	-2.44(-1.07%)
Jul 02, 2021	227.08	227.70	227.08	227.70	373	+2.13(+0.95%)
Jul 01, 2021	225.57	225.57	225.57	225.57	37	+1.06(+0.47%)
Jun 30, 2021	224.51	224.51	224.51	224.51	19	+0.25(+0.11%)
Jun 29, 2021	224.27	224.27	224.27	224.27	0	-1.64(-0.72%)
Jun 28, 2021	225.90	225.90	225.90	225.90	0	-0.77(-0.34%)
Jun 25, 2021	226.67	226.67	226.67	226.67	100	+1.61(+0.72%)
Jun 24, 2021	225.06	225.06	225.06	225.06	16	+2.65(+1.19%)
Jun 23, 2021	223.84	223.84	222.41	222.41	286	-3.22(-1.43%)
Jun 22, 2021	225.63	225.63	225.63	225.63	17	+0.16(+0.07%)
Jun 21, 2021	225.00	225.48	225.00	225.48	213	+5.91(+2.69%)
Jun 18, 2021	219.57	219.57	219.57	219.57	100	-7.79(-3.43%)
Jun 17, 2021	227.35	227.35	227.35	227.35	5	-1.96(-0.85%)
Jun 16, 2021	229.31	229.31	229.31	229.31	8	-4.75(-2.03%)
Jun 15, 2021	233.94	234.06	233.94	234.06	420	+2.33(+1.01%)
Jun 14, 2021	231.73	231.73	231.73	231.73	60	-1.56(-0.67%)
Jun 11, 2021	233.28	233.28	233.28	233.28	100	-0.47(-0.20%)
Jun 10, 2021	233.76	233.76	233.76	233.76	88	+1.63(+0.70%)
Jun 09, 2021	231.55	232.13	231.55	232.13	101	+0.21(+0.09%)
Jun 08, 2021	231.92	231.92	231.92	231.92	9	+0.77(+0.33%)
Jun 07, 2021	230.93	231.14	230.93	231.14	118	-2.71(-1.16%)
Jun 04, 2021	232.49	233.85	232.49	233.85	453	+4.00(+1.74%)
Jun 03, 2021	229.85	229.85	229.85	229.85	85	-0.32(-0.14%)
Jun 02, 2021	229.52	230.17	229.52	230.17	107	+2.12(+0.93%)
Jun 01, 2021	228.06	228.06	228.06	228.06	71	-1.21(-0.53%)
May 28, 2021	229.27	229.27	229.27	229.27	100	+0.27(+0.12%)
May 27, 2021	228.86	229.00	228.86	229.00	312	+0.18(+0.08%)
May 26, 2021	228.81	228.81	228.81	228.81	54	-0.23(-0.10%)
May 25, 2021	229.04	229.04	229.04	229.04	8	-2.66(-1.15%)
May 24, 2021	231.70	231.70	231.70	231.70	2	+1.57(+0.68%)
May 21, 2021	230.50	230.50	230.12	230.12	248	+0.42(+0.18%)
May 20, 2021	230.00	230.00	229.71	229.71	156	+3.99(+1.77%)
May 19, 2021	222.31	225.72	222.31	225.72	561	-3.80(-1.65%)
May 18, 2021	229.51	229.51	229.51	229.51	118	-0.73(-0.32%)
May 17, 2021	230.25	230.25	230.25	230.25	71	-0.46(-0.20%)
May 14, 2021	223.95	230.71	223.95	230.71	203	+3.28(+1.44%)
May 13, 2021	226.69	227.42	226.69	227.42	416	+6.72(+3.05%)
May 12, 2021	221.22	221.51	220.64	220.70	1,058	-5.34(-2.36%)
May 11, 2021	227.63	227.63	226.04	226.04	250	-5.95(-2.57%)
May 10, 2021	232.00	232.00	232.00	232.00	22	+1.20(+0.52%)
May 07, 2021	230.80	230.80	230.80	230.80	100	+3.36(+1.48%)
May 06, 2021	227.43	227.43	227.43	227.43	265	+4.62(+2.07%)
May 05, 2021	222.81	222.81	222.81	222.81	44	+3.23(+1.47%)
May 04, 2021	219.58	219.58	219.58	219.58	2	-0.42(-0.19%)
May 03, 2021	220.00	220.00	220.00	220.00	103	+4.82(+2.24%)
Apr 30, 2021	215.18	215.18	215.18	215.18	100	-3.73(-1.70%)
Apr 29, 2021	218.91	218.91	218.91	218.91	0	+1.75(+0.81%)
Apr 28, 2021	214.72	217.16	214.07	217.16	297	+0.66(+0.31%)
Apr 27, 2021	216.50	216.50	216.50	216.50	282	-0.96(-0.44%)
Apr 26, 2021	217.46	217.46	217.46	217.46	2	-2.26(-1.03%)
Apr 23, 2021	219.72	219.72	219.72	219.72	100	+2.64(+1.21%)
Apr 22, 2021	217.08	217.08	217.08	217.08	8	-2.81(-1.28%)
Apr 21, 2021	215.39	220.00	215.17	219.89	512	+4.04(+1.87%)
Apr 20, 2021	215.85	215.85	215.85	215.85	54	-2.73(-1.25%)
Apr 19, 2021	218.58	218.58	218.58	218.58	56	-1.11(-0.51%)
Apr 16, 2021	219.69	225.50	219.69	219.69	700	+3.43(+1.59%)
Apr 15, 2021	216.00	216.26	216.00	216.26	343	+2.67(+1.25%)
Apr 14, 2021	213.59	213.59	213.59	213.59	0	-0.02(-0.01%)
Apr 13, 2021	213.61	213.61	213.61	213.61	0	+0.23(+0.11%)
Apr 12, 2021	213.38	213.38	213.38	213.38	141	-0.54(-0.25%)
Apr 09, 2021	213.92	213.92	213.92	213.92	100	+1.24(+0.58%)
Apr 08, 2021	211.00	212.68	211.00	212.68	404	+0.74(+0.35%)
Apr 07, 2021	211.34	211.94	211.34	211.94	452	+1.07(+0.51%)
Apr 06, 2021	211.00	211.00	208.94	210.87	333	-3.16(-1.48%)
Apr 05, 2021	214.03	214.03	214.03	214.03	122	+5.05(+2.42%)
Apr 01, 2021	207.00	208.98	207.00	208.98	100	+1.97(+0.95%)
Mar 31, 2021	209.74	209.74	207.00	207.00	160	-0.89(-0.43%)
Mar 30, 2021	207.89	207.89	207.89	207.89	0	-2.14(-1.02%)
Mar 29, 2021	209.00	210.25	208.53	210.03	614	+0.87(+0.42%)
Mar 26, 2021	207.00	209.16	206.00	209.16	800	+4.80(+2.35%)
Mar 25, 2021	204.35	204.35	204.35	204.35	73	+4.38(+2.19%)
Mar 24, 2021	203.00	203.00	199.97	199.97	159	-0.72(-0.36%)
Mar 23, 2021	200.69	200.69	200.69	200.69	18	-3.09(-1.51%)
Mar 22, 2021	205.00	205.00	203.78	203.78	102	-0.55(-0.27%)
Mar 19, 2021	204.33	204.33	204.33	204.33	0	+1.71(+0.84%)
Mar 18, 2021	202.62	202.62	202.62	202.62	31	-2.89(-1.41%)
Mar 17, 2021	203.59	205.51	203.59	205.51	331	+2.77(+1.36%)
Mar 16, 2021	202.75	202.75	202.75	202.75	102	-0.93(-0.46%)
Mar 15, 2021	201.50	203.68	201.50	203.68	217	+2.14(+1.06%)
Mar 12, 2021	199.41	201.54	199.41	201.54	200	+1.73(+0.86%)
Mar 11, 2021	198.10	199.81	198.10	199.81	555	+0.80(+0.40%)
Mar 10, 2021	197.72	199.01	197.23	199.01	230	+3.25(+1.66%)
Mar 09, 2021	195.76	195.76	195.76	195.76	1	+1.58(+0.81%)
Mar 08, 2021	192.10	197.00	192.10	194.19	347	+1.52(+0.79%)
Mar 05, 2021	192.66	192.66	192.66	192.66	100	+8.51(+4.62%)
Mar 04, 2021	184.16	184.16	184.16	184.16	77	-5.06(-2.67%)
Mar 03, 2021	189.22	189.22	189.22	189.22	2	-0.15(-0.08%)
Mar 02, 2021	189.37	189.37	189.37	189.37	0	-0.20(-0.11%)
Mar 01, 2021	190.00	190.00	189.57	189.57	141	+5.39(+2.93%)
Feb 26, 2021	186.53	186.53	184.18	184.18	200	-5.23(-2.76%)
Feb 25, 2021	189.40	189.40	189.40	189.40	1	-5.31(-2.73%)
Feb 24, 2021	193.77	194.72	193.77	194.72	210	+1.97(+1.02%)
Feb 23, 2021	190.83	192.75	190.83	192.75	578	+0.92(+0.48%)
Feb 22, 2021	191.83	191.83	191.83	191.83	30	+0.64(+0.33%)
Feb 19, 2021	191.19	191.19	191.19	191.19	100	-0.05(-0.03%)
Feb 18, 2021	191.23	191.24	191.23	191.24	205	-1.02(-0.53%)
Feb 17, 2021	189.87	192.27	189.87	192.27	293	-0.21(-0.11%)
Feb 16, 2021	192.47	192.47	192.47	192.47	162	+0.24(+0.12%)
Feb 12, 2021	192.23	192.23	192.23	192.23	100	+1.97(+1.03%)
Feb 11, 2021	190.26	190.26	190.26	190.26	58	+0.50(+0.26%)
Feb 10, 2021	188.48	189.76	188.48	189.76	133	-1.16(-0.61%)
Feb 09, 2021	189.69	190.92	189.69	190.92	462	+0.95(+0.50%)
Feb 08, 2021	190.43	190.43	188.97	189.97	945	+1.51(+0.80%)
Feb 05, 2021	188.46	188.46	188.46	188.46	100	+2.11(+1.13%)
Feb 04, 2021	185.18	186.35	185.18	186.35	214	+0.82(+0.44%)
Feb 03, 2021	185.53	185.53	185.53	185.53	51	+1.07(+0.58%)
Feb 02, 2021	184.67	184.67	184.45	184.45	114	+2.00(+1.10%)
Feb 01, 2021	182.45	182.45	182.45	182.45	14	+2.86(+1.59%)
Jan 29, 2021	180.00	180.57	178.58	179.59	2,000	-6.85(-3.67%)
Jan 28, 2021	188.50	189.00	186.44	186.44	1,303	+2.08(+1.13%)
Jan 27, 2021	187.95	188.00	184.10	184.35	672	-7.98(-4.15%)
Jan 26, 2021	191.76	193.00	191.76	192.34	1,521	+0.33(+0.17%)
Jan 25, 2021	189.70	192.00	189.70	192.00	299	+0.86(+0.45%)
Jan 22, 2021	190.70	191.14	190.70	191.14	200	-1.65(-0.85%)
Jan 21, 2021	192.76	192.79	192.76	192.79	158	-0.95(-0.49%)
Jan 20, 2021	191.64	193.74	191.64	193.74	515	+1.57(+0.82%)
Jan 19, 2021	192.28	192.28	192.16	192.16	180	+1.68(+0.88%)
Jan 15, 2021	190.48	190.48	190.48	190.48	100	-3.36(-1.73%)
Jan 14, 2021	192.15	193.84	192.15	193.84	697	+1.91(+1.00%)
Jan 13, 2021	190.85	191.93	190.70	191.93	899	-0.05(-0.02%)
Jan 12, 2021	189.07	191.97	189.07	191.97	1,472	+1.39(+0.73%)
Jan 11, 2021	190.59	190.59	190.59	190.59	132	-1.25(-0.65%)
Jan 08, 2021	192.28	192.28	191.84	191.84	300	+1.06(+0.56%)
Jan 07, 2021	190.78	190.78	190.78	190.78	105	+0.01(+0.00%)
Jan 06, 2021	189.75	190.77	189.75	190.77	142	+5.07(+2.73%)
Jan 05, 2021	182.38	185.70	181.69	185.70	328	+3.55(+1.95%)
Jan 04, 2021	182.15	182.15	182.15	182.15	193	-1.43(-0.78%)
Dec 31, 2020		183.58	183.58	183.58	290	+1.11(+0.61%)
Dec 30, 2020	183.00	183.00	182.47	182.47	290	+0.20(+0.11%)
Dec 29, 2020	183.00	183.03	182.14	182.27	528	+1.27(+0.70%)
Dec 28, 2020	179.75	181.00	179.75	181.00	926	+1.82(+1.02%)
Dec 24, 2020	179.18	179.18	179.18	179.18	100	+0.30(+0.17%)
Dec 23, 2020	178.61	179.24	178.26	178.88	758	+2.10(+1.19%)
Dec 22, 2020	176.40	176.78	176.40	176.78	312	-1.89(-1.06%)
Dec 21, 2020	176.00	178.66	175.69	178.66	730	-4.58(-2.50%)
Dec 18, 2020	181.72	183.24	181.07	183.24	500	-0.47(-0.26%)
Dec 17, 2020	183.35	183.71	182.90	183.71	905	+1.51(+0.83%)
Dec 16, 2020	182.47	182.47	182.20	182.20	235	+0.89(+0.49%)
Dec 15, 2020	180.86	181.42	180.86	181.31	478	+1.79(+0.99%)
Dec 14, 2020	180.08	180.08	179.52	179.52	309	-1.12(-0.62%)
Dec 11, 2020	180.61	180.65	180.47	180.65	700	-1.60(-0.88%)
Dec 10, 2020	181.46	182.25	180.83	182.25	1,044	-0.76(-0.41%)
Dec 09, 2020	183.00	183.00	182.76	183.00	166	+0.56(+0.31%)
Dec 08, 2020	168.60	182.44	168.60	182.44	1,363	+2.14(+1.18%)
Dec 07, 2020	180.31	180.31	180.31	180.31	1	-1.13(-0.62%)
Dec 04, 2020	180.94	181.44	180.62	181.44	500	+2.64(+1.47%)
Dec 03, 2020	179.50	179.50	178.80	178.80	483	+0.61(+0.34%)
Dec 02, 2020	177.18	178.19	177.18	178.19	150	+0.75(+0.42%)
Dec 01, 2020	176.95	178.00	176.95	177.44	682	+3.66(+2.11%)
Nov 30, 2020	172.90	173.78	172.88	173.78	346	-4.16(-2.34%)
Nov 27, 2020	177.94	177.94	177.94	177.94	100	-0.27(-0.15%)
Nov 25, 2020	178.21	178.21	178.21	178.21	100	-0.90(-0.50%)
Nov 24, 2020	177.91	179.10	177.91	179.10	283	+5.54(+3.19%)
Nov 23, 2020	173.56	173.56	173.56	173.56	107	+1.87(+1.09%)
Nov 20, 2020	170.50	171.82	170.38	171.69	1,700	-0.63(-0.36%)
Nov 19, 2020	170.92	172.31	170.92	172.31	1,117	-0.23(-0.14%)
Nov 18, 2020	175.64	175.64	172.55	172.55	968	-2.98(-1.70%)
Nov 17, 2020	173.51	175.56	173.51	175.53	796	+0.48(+0.28%)
Nov 16, 2020	174.90	175.04	173.30	175.04	2,366	+3.32(+1.93%)
Nov 13, 2020	170.50	171.73	170.50	171.73	1,000	+5.85(+3.53%)
Nov 12, 2020	167.21	167.42	165.87	165.87	437	-5.13(-3.00%)
Nov 11, 2020	173.15	173.15	169.79	171.01	1,126	+0.75(+0.44%)
Nov 10, 2020	167.86	170.25	167.86	170.25	410	+4.90(+2.96%)
Nov 09, 2020	167.96	169.16	164.65	165.35	1,680	+8.95(+5.72%)
Nov 06, 2020	157.00	157.00	155.50	156.40	500	+0.30(+0.19%)
Nov 05, 2020	156.60	156.60	155.75	156.10	826	+3.99(+2.62%)
Nov 04, 2020	152.73	155.67	152.11	152.11	1,194	+1.02(+0.67%)
Nov 03, 2020	149.53	151.10	149.53	151.10	730	+5.92(+4.08%)

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.