Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	162.75	167.48	161.23	166.91	115,448	+3.14(+1.91%)
Jun 29, 2020	165.50	165.50	161.19	163.78	107,516	-0.50(-0.30%)
Jun 26, 2020	160.49	164.54	160.49	164.27	174,756	+2.80(+1.73%)
Jun 25, 2020	158.73	161.62	156.84	161.47	61,585	+2.10(+1.32%)
Jun 24, 2020	161.84	162.55	157.22	159.37	85,794	-3.45(-2.12%)
Jun 23, 2020	165.71	165.71	162.82	162.82	53,696	-1.25(-0.76%)
Jun 22, 2020	164.13	165.24	161.62	164.07	65,949	+0.93(+0.57%)
Jun 19, 2020	169.25	169.38	161.29	163.15	129,054	-3.63(-2.18%)
Jun 18, 2020	166.15	167.64	165.05	166.78	66,251	-0.76(-0.45%)
Jun 17, 2020	169.83	171.49	166.70	167.53	83,660	-0.73(-0.43%)
Jun 16, 2020	167.37	168.72	164.46	168.26	112,412	+7.03(+4.36%)
Jun 15, 2020	159.44	162.79	157.42	161.23	163,051	-1.54(-0.95%)
Jun 12, 2020	163.70	166.08	159.44	162.77	94,542	+3.11(+1.95%)
Jun 11, 2020	170.47	170.47	159.64	159.66	203,496	-14.40(-8.27%)
Jun 10, 2020	173.76	175.66	171.80	174.06	155,584	+0.31(+0.18%)
Jun 09, 2020	172.08	174.42	171.74	173.76	60,757	-0.19(-0.11%)
Jun 08, 2020	171.32	173.97	171.14	173.95	100,874	+1.89(+1.10%)
Jun 05, 2020	172.11	175.46	171.27	172.06	83,665	-0.54(-0.31%)
Jun 04, 2020	174.55	176.34	171.00	172.59	80,635	-2.17(-1.24%)
Jun 03, 2020	171.44	176.50	171.07	174.76	111,654	+3.16(+1.84%)
Jun 02, 2020	173.11	174.58	170.33	171.61	122,539	-1.50(-0.87%)
Jun 01, 2020	175.68	175.68	172.43	173.11	144,407	-3.22(-1.83%)
May 29, 2020	172.98	177.50	171.90	176.33	296,907	+4.14(+2.40%)
May 28, 2020	170.67	173.77	170.45	172.19	195,559	+1.74(+1.02%)
May 27, 2020	172.50	172.54	168.92	170.45	158,014	-1.71(-0.99%)
May 26, 2020	174.74	175.69	171.30	172.16	153,118	+1.94(+1.14%)
May 22, 2020	170.04	170.34	167.98	170.22	122,883	-0.77(-0.45%)
May 21, 2020	173.07	175.51	170.24	171.00	128,745	-2.83(-1.63%)
May 20, 2020	171.58	174.08	170.62	173.83	150,809	+5.52(+3.28%)
May 19, 2020	170.64	171.78	168.31	168.31	125,735	+0.12(+0.07%)
May 18, 2020	162.39	169.09	160.56	168.18	160,319	+2.79(+1.69%)
May 15, 2020	164.06	166.51	163.06	165.39	109,706	-0.29(-0.17%)
May 14, 2020	166.57	167.04	162.71	165.68	115,045	-3.51(-2.08%)
May 13, 2020	174.76	175.63	165.38	169.19	167,131	-6.23(-3.55%)
May 12, 2020	179.45	180.88	175.41	175.43	141,259	-3.43(-1.92%)
May 11, 2020	177.01	180.65	175.45	178.85	163,685	-1.19(-0.66%)
May 08, 2020	168.19	184.10	167.81	180.04	533,138	+27.15(+17.75%)
May 07, 2020	153.19	154.36	151.31	152.90	111,398	+2.76(+1.84%)
May 06, 2020	151.81	152.41	148.96	150.14	165,694	-0.88(-0.58%)
May 05, 2020	151.77	152.94	150.72	151.02	70,597	+1.02(+0.68%)
May 04, 2020	148.43	151.11	147.67	150.00	72,996	+1.45(+0.98%)
May 01, 2020	152.66	152.66	147.79	148.54	106,962	-6.12(-3.96%)
Apr 30, 2020	157.22	159.22	153.93	154.66	100,617	-3.35(-2.12%)
Apr 29, 2020	156.51	159.93	156.47	158.01	111,485	+4.49(+2.92%)
Apr 28, 2020	156.24	159.34	152.74	153.53	113,439	-2.22(-1.43%)
Apr 27, 2020	150.28	156.98	148.93	155.75	128,739	+8.13(+5.51%)
Apr 24, 2020	147.31	148.74	145.25	147.62	77,000	+1.01(+0.69%)
Apr 23, 2020	149.07	149.82	145.63	146.61	98,791	-1.62(-1.09%)
Apr 22, 2020	144.19	148.53	144.17	148.23	72,106	+6.69(+4.73%)
Apr 21, 2020	148.37	148.37	141.54	141.54	117,787	-8.01(-5.35%)
Apr 20, 2020	148.91	152.47	147.86	149.55	94,805	-1.19(-0.79%)
Apr 17, 2020	148.80	150.83	146.84	150.74	93,343	+3.96(+2.70%)
Apr 16, 2020	146.12	147.82	144.89	146.78	94,622	+1.59(+1.09%)
Apr 15, 2020	151.02	151.02	144.38	145.19	150,336	-8.08(-5.27%)
Apr 14, 2020	150.53	154.16	149.84	153.27	112,295	+6.69(+4.56%)
Apr 13, 2020	147.92	147.95	144.03	146.58	88,857	-3.01(-2.01%)
Apr 09, 2020	153.81	154.81	148.02	149.59	104,343	-2.87(-1.88%)
Apr 08, 2020	149.34	153.07	144.78	152.46	129,619	+5.64(+3.84%)
Apr 07, 2020	149.82	151.15	144.88	146.82	235,654	-0.20(-0.14%)
Apr 06, 2020	140.59	147.90	138.18	147.02	233,594	+12.88(+9.60%)
Apr 03, 2020	132.37	134.49	130.20	134.14	442,518	+0.92(+0.69%)
Apr 02, 2020	128.56	133.61	126.01	133.22	307,737	+4.99(+3.89%)
Apr 01, 2020	133.85	133.85	126.91	128.23	236,181	-6.91(-5.11%)
Mar 31, 2020	135.74	138.15	133.00	135.14	309,084	-0.55(-0.41%)
Mar 30, 2020	128.05	137.41	126.74	135.70	256,857	+8.32(+6.54%)
Mar 27, 2020	135.30	136.29	126.62	127.37	242,840	-12.06(-8.65%)
Mar 26, 2020	135.22	140.78	129.80	139.43	168,622	+4.14(+3.06%)
Mar 25, 2020	136.56	139.56	131.97	135.29	230,157	-0.20(-0.15%)
Mar 24, 2020	126.37	136.07	126.14	135.49	248,786	+13.89(+11.42%)
Mar 23, 2020	122.72	130.79	120.26	121.60	275,510	-1.17(-0.96%)
Mar 20, 2020	127.24	133.37	121.33	122.77	327,174	-2.71(-2.16%)
Mar 19, 2020	118.23	133.16	117.05	125.48	404,578	+6.17(+5.17%)
Mar 18, 2020	121.23	133.24	117.47	119.32	436,842	-8.41(-6.58%)
Mar 17, 2020	114.64	131.01	114.64	127.73	408,648	+14.85(+13.16%)
Mar 16, 2020	106.16	120.56	105.01	112.87	391,781	-4.46(-3.80%)
Mar 13, 2020	112.15	117.78	110.87	117.33	461,795	+9.04(+8.35%)
Mar 12, 2020	117.98	118.62	108.29	108.29	431,160	-15.32(-12.39%)
Mar 11, 2020	127.63	128.75	123.06	123.61	352,788	-5.85(-4.52%)
Mar 10, 2020	125.70	130.37	123.26	129.46	252,343	+7.43(+6.09%)
Mar 09, 2020	127.90	128.33	115.34	122.04	360,394	-14.69(-10.74%)
Mar 06, 2020	132.78	137.05	132.78	136.73	207,744	+0.75(+0.55%)
Mar 05, 2020	134.85	136.62	133.98	135.98	163,040	-1.42(-1.03%)
Mar 04, 2020	136.02	138.06	133.80	137.41	186,867	+2.63(+1.95%)
Mar 03, 2020	133.65	137.53	132.83	134.77	226,096	+1.25(+0.94%)
Mar 02, 2020	130.34	133.91	127.94	133.52	252,100	+4.03(+3.11%)
Feb 28, 2020	124.37	131.14	124.37	129.49	388,565	+1.40(+1.10%)
Feb 27, 2020	125.84	131.94	125.51	128.09	348,652	-0.79(-0.61%)
Feb 26, 2020	128.85	132.46	128.53	128.88	248,270	+0.85(+0.66%)
Feb 25, 2020	130.54	131.12	127.64	128.03	267,578	-1.57(-1.22%)
Feb 24, 2020	128.86	131.32	128.08	129.61	251,583	-4.94(-3.67%)
Feb 21, 2020	137.88	137.88	133.95	134.54	191,925	-4.20(-3.03%)
Feb 20, 2020	139.12	139.90	135.33	138.74	197,135	-1.34(-0.95%)
Feb 19, 2020	138.40	140.79	137.93	140.08	189,925	+2.61(+1.90%)
Feb 18, 2020	137.58	138.86	137.09	137.47	163,377	-0.73(-0.53%)
Feb 14, 2020	138.80	139.33	137.34	138.20	208,792	-0.73(-0.53%)
Feb 13, 2020	138.17	140.54	137.15	138.93	233,498	+0.07(+0.05%)
Feb 12, 2020	138.47	140.88	138.34	138.87	273,567	+0.64(+0.46%)
Feb 11, 2020	135.65	140.69	135.41	138.23	283,573	+2.95(+2.18%)
Feb 10, 2020	135.06	138.33	132.67	135.28	529,128	-2.80(-2.03%)
Feb 07, 2020	138.52	142.65	129.14	138.07	1,290,505	-24.47(-15.06%)
Feb 06, 2020	161.04	162.60	159.51	162.55	233,542	+2.48(+1.55%)
Feb 05, 2020	162.33	162.49	158.60	160.07	215,657	-0.09(-0.05%)
Feb 04, 2020	159.34	161.74	157.57	160.16	244,297	+2.72(+1.72%)
Feb 03, 2020	156.35	159.16	156.22	157.44	214,991	+1.77(+1.14%)
Jan 31, 2020	159.56	159.56	155.17	155.67	223,080	-4.39(-2.74%)
Jan 30, 2020	159.88	160.40	156.81	160.06	232,322	-0.51(-0.32%)
Jan 29, 2020	164.43	164.43	160.57	160.57	170,442	-3.34(-2.04%)
Jan 28, 2020	162.97	165.23	162.62	163.92	130,539	+1.98(+1.22%)
Jan 27, 2020	162.51	162.84	159.10	161.94	214,907	-2.98(-1.81%)
Jan 24, 2020	163.76	166.65	162.70	164.92	224,864	+2.12(+1.30%)
Jan 23, 2020	162.03	163.17	161.14	162.79	172,134	+0.61(+0.38%)
Jan 22, 2020	162.87	164.25	162.14	162.19	160,635	-0.09(-0.05%)
Jan 21, 2020	161.66	163.05	160.29	162.27	295,476	-0.22(-0.13%)
Jan 17, 2020	163.12	164.24	161.26	162.49	287,432	-0.19(-0.12%)
Jan 16, 2020	163.13	165.22	162.26	162.68	233,589	-0.45(-0.27%)
Jan 15, 2020	171.10	171.11	161.15	163.13	605,896	-13.17(-7.47%)
Jan 14, 2020	178.34	178.48	176.19	176.29	194,111	-2.65(-1.48%)
Jan 13, 2020	175.89	178.95	175.84	178.94	231,357	+3.46(+1.97%)
Jan 10, 2020	178.03	178.60	174.08	175.48	160,302	-2.10(-1.19%)
Jan 09, 2020	178.84	179.21	177.41	177.59	116,569	+0.36(+0.20%)
Jan 08, 2020	176.90	180.33	176.42	177.23	209,375	+0.42(+0.24%)
Jan 07, 2020	179.17	180.79	176.47	176.81	266,043	-2.77(-1.54%)
Jan 06, 2020	177.93	180.43	177.85	179.58	444,265	-0.26(-0.14%)
Jan 03, 2020	179.53	181.06	178.96	179.84	137,417	-1.28(-0.71%)
Jan 02, 2020	181.25	183.81	179.42	181.11	212,922	+1.10(+0.61%)
Dec 31, 2019	180.19	181.78	179.30	180.02	346,325	-0.17(-0.10%)
Dec 30, 2019	180.85	181.30	177.38	180.19	182,005	-0.20(-0.11%)
Dec 27, 2019	181.40	181.64	179.69	180.39	140,566	-1.00(-0.55%)
Dec 26, 2019	181.07	184.61	178.68	181.39	261,997	+1.18(+0.66%)
Dec 24, 2019	179.71	181.40	179.41	180.21	123,140	+1.00(+0.56%)
Dec 23, 2019	177.74	181.00	176.99	179.21	174,808	+2.22(+1.25%)
Dec 20, 2019	180.98	180.98	175.65	176.99	729,078	-3.57(-1.98%)
Dec 19, 2019	178.16	181.49	177.77	180.56	349,523	+3.10(+1.75%)
Dec 18, 2019	180.32	180.82	176.61	177.46	367,002	-3.11(-1.73%)
Dec 17, 2019	179.01	180.65	176.67	180.57	308,066	+1.96(+1.10%)
Dec 16, 2019	178.94	180.22	177.43	178.61	323,042	+0.39(+0.22%)
Dec 13, 2019	179.49	182.53	176.46	178.22	486,157	-1.48(-0.82%)
Dec 12, 2019	183.35	183.42	179.56	179.69	322,616	-3.68(-2.01%)
Dec 11, 2019	183.43	183.93	181.95	183.37	164,803	+0.11(+0.06%)
Dec 10, 2019	183.28	185.25	182.12	183.26	196,020	-0.17(-0.09%)
Dec 09, 2019	187.66	188.14	183.03	183.44	197,921	-4.10(-2.19%)
Dec 06, 2019	188.28	189.04	187.13	187.54	144,555	+0.71(+0.38%)
Dec 05, 2019	186.16	187.73	184.39	186.83	93,291	+0.71(+0.38%)
Dec 04, 2019	188.04	188.61	185.66	186.12	167,872	-0.79(-0.42%)
Dec 03, 2019	184.56	187.14	183.38	186.91	254,510	-0.68(-0.36%)
Dec 02, 2019	188.57	189.45	185.38	187.59	210,470	-0.26(-0.14%)
Nov 29, 2019	188.65	189.02	186.29	187.85	85,137	-1.05(-0.55%)
Nov 27, 2019	189.15	190.43	187.71	188.90	215,101	+0.11(+0.06%)
Nov 26, 2019	188.50	189.00	187.12	188.78	187,905	+0.35(+0.19%)
Nov 25, 2019	185.73	188.50	185.15	188.43	199,324	+3.89(+2.11%)
Nov 22, 2019	184.34	186.28	183.62	184.54	167,651	-0.56(-0.30%)
Nov 21, 2019	184.19	185.46	182.18	185.10	141,445	+1.72(+0.94%)
Nov 20, 2019	181.71	186.61	181.28	183.38	223,586	+0.17(+0.09%)
Nov 19, 2019	182.73	184.77	181.01	183.21	313,033	-0.06(-0.03%)
Nov 18, 2019	179.16	184.02	178.49	183.26	225,624	+3.89(+2.17%)
Nov 15, 2019	180.01	180.07	175.76	179.38	264,966	+0.42(+0.23%)
Nov 14, 2019	172.99	179.04	172.21	178.96	323,303	+4.19(+2.39%)
Nov 13, 2019	170.37	175.22	170.13	174.78	298,752	+2.85(+1.66%)
Nov 12, 2019	173.57	175.52	170.33	171.92	554,331	-1.15(-0.67%)
Nov 11, 2019	166.43	176.31	165.48	173.07	662,118	+4.98(+2.97%)
Nov 08, 2019	140.78	168.96	140.76	168.09	1,464,375	+44.46(+35.96%)
Nov 07, 2019	121.56	124.96	121.56	123.63	303,330	+2.68(+2.22%)
Nov 06, 2019	117.29	121.14	116.25	120.95	227,603	+4.09(+3.50%)
Nov 05, 2019	118.18	119.63	116.58	116.86	295,840	-1.00(-0.85%)
Nov 04, 2019	117.64	118.94	117.24	117.86	225,911	+0.93(+0.80%)
Nov 01, 2019	120.88	121.29	116.32	116.92	307,763	-3.47(-2.88%)
Oct 31, 2019	122.79	123.54	119.99	120.39	157,140	-2.16(-1.76%)
Oct 30, 2019	121.58	122.79	119.59	122.55	189,333	+0.97(+0.80%)
Oct 29, 2019	122.40	122.55	121.07	121.58	177,117	-1.16(-0.95%)
Oct 28, 2019	123.64	124.57	122.27	122.74	249,395	+0.04(+0.03%)
Oct 25, 2019	120.95	123.30	120.12	122.70	271,698	+2.21(+1.83%)
Oct 24, 2019	122.04	122.04	118.60	120.50	212,009	-1.13(-0.93%)
Oct 23, 2019	121.10	122.19	120.48	121.63	269,280	+0.36(+0.30%)
Oct 22, 2019	121.80	122.26	120.91	121.27	150,204	+0.04(+0.03%)
Oct 21, 2019	120.78	121.92	120.48	121.23	194,162	+1.03(+0.85%)
Oct 18, 2019	118.40	120.71	118.27	120.20	186,109	+1.09(+0.92%)
Oct 17, 2019	119.44	120.12	118.76	119.11	185,933	+0.19(+0.16%)
Oct 16, 2019	118.17	119.38	116.86	118.92	209,463	+0.75(+0.64%)
Oct 15, 2019	116.93	119.04	116.93	118.17	260,437	+1.33(+1.14%)
Oct 14, 2019	116.39	117.64	115.88	116.84	205,449	-0.15(-0.13%)
Oct 11, 2019	114.77	118.34	114.42	116.99	276,745	+3.66(+3.23%)
Oct 10, 2019	114.11	114.64	112.76	113.33	347,473	-0.74(-0.65%)
Oct 09, 2019	110.98	115.08	110.98	114.07	401,867	+5.03(+4.61%)
Oct 08, 2019	111.46	111.97	108.92	109.04	272,299	-3.40(-3.02%)
Oct 07, 2019	110.09	112.61	109.97	112.43	321,898	+1.56(+1.41%)
Oct 04, 2019	110.18	110.88	108.76	110.87	189,579	+1.19(+1.08%)
Oct 03, 2019	107.83	109.87	106.50	109.69	271,610	+1.37(+1.26%)
Oct 02, 2019	106.97	108.91	105.54	108.32	257,379	-0.06(-0.05%)
Oct 01, 2019	112.90	113.65	108.22	108.37	327,913	-4.10(-3.64%)
Sep 30, 2019	110.37	112.92	110.37	112.47	275,407	+2.11(+1.91%)
Sep 27, 2019	109.62	112.15	109.62	110.36	282,318	+0.58(+0.53%)
Sep 26, 2019	110.06	110.45	108.93	109.78	243,317	-0.40(-0.36%)
Sep 25, 2019	108.61	110.53	107.41	110.18	388,453	+1.48(+1.37%)
Sep 24, 2019	111.74	112.36	108.48	108.70	416,710	-3.03(-2.72%)
Sep 23, 2019	113.00	113.61	111.65	111.73	384,043	-0.94(-0.84%)
Sep 20, 2019	112.38	114.11	111.29	112.67	745,593	+0.72(+0.64%)
Sep 19, 2019	111.49	112.73	111.49	111.95	318,459	+0.40(+0.36%)
Sep 18, 2019	111.03	111.86	110.35	111.55	352,252	-0.09(-0.09%)
Sep 17, 2019	110.96	111.80	110.35	111.64	347,164	+0.03(+0.03%)
Sep 16, 2019	110.21	112.00	110.17	111.62	330,719	+0.70(+0.63%)
Sep 13, 2019	112.80	112.80	110.84	110.91	304,714	-1.52(-1.35%)
Sep 12, 2019	111.93	112.94	110.86	112.43	392,090	+0.88(+0.78%)
Sep 11, 2019	108.31	112.51	107.95	111.56	475,551	+3.27(+3.02%)
Sep 10, 2019	105.71	108.29	105.21	108.29	443,820	+2.03(+1.91%)
Sep 09, 2019	108.92	108.92	104.50	106.26	432,762	-2.61(-2.39%)
Sep 06, 2019	109.35	110.58	108.74	108.87	404,393	-0.33(-0.30%)
Sep 05, 2019	105.98	110.14	105.65	109.20	513,606	+4.04(+3.84%)
Sep 04, 2019	105.22	106.43	105.01	105.16	387,046	+1.25(+1.20%)
Sep 03, 2019	104.24	105.97	103.59	103.91	372,247	-1.19(-1.13%)
Aug 30, 2019	107.30	107.57	104.86	105.10	338,466	-1.53(-1.44%)
Aug 29, 2019	104.87	107.03	104.68	106.63	376,287	+2.99(+2.88%)
Aug 28, 2019	102.14	104.57	101.97	103.65	492,616	+0.83(+0.81%)
Aug 27, 2019	104.91	105.02	102.51	102.82	425,506	-1.74(-1.67%)
Aug 26, 2019	104.42	105.44	103.87	104.56	431,288	+1.13(+1.09%)
Aug 23, 2019	106.40	107.63	103.24	103.43	589,451	-3.19(-2.99%)
Aug 22, 2019	107.78	108.67	106.52	106.61	495,155	-0.25(-0.23%)
Aug 21, 2019	106.04	108.89	105.83	106.86	612,554	+1.96(+1.87%)

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.