Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	166.26	166.67	164.40	165.23	173	+6.49(+4.09%)
Jan 31, 2020	161.80	161.80	158.74	158.74	900	-9.24(-5.50%)
Jan 30, 2020	163.94	167.98	162.99	167.98	1,316	-11.62(-6.47%)
Jan 29, 2020	178.32	179.87	178.31	179.60	1,390	+6.91(+4.00%)
Jan 28, 2020	170.13	172.69	170.13	172.69	2,337	+4.18(+2.48%)
Jan 27, 2020	172.70	173.41	167.11	168.51	2,380	-10.96(-6.11%)
Jan 24, 2020	183.68	183.68	178.23	179.47	8,800	-2.29(-1.26%)
Jan 23, 2020	183.47	184.08	178.97	181.76	511	-2.69(-1.46%)
Jan 22, 2020	183.54	184.51	183.54	184.45	599	+7.01(+3.95%)
Jan 21, 2020	179.03	179.06	176.76	177.44	320	-3.47(-1.92%)
Jan 17, 2020	182.87	183.94	180.86	180.90	400	-0.49(-0.27%)
Jan 16, 2020	182.78	182.78	178.87	181.39	936	-2.32(-1.26%)
Jan 15, 2020	180.88	183.71	180.88	183.71	185	+0.18(+0.10%)
Jan 14, 2020	181.75	184.08	181.75	183.53	314	-3.66(-1.96%)
Jan 13, 2020	188.99	189.49	185.00	187.20	199	+4.24(+2.32%)
Jan 10, 2020	177.35	188.35	177.35	182.96	800	-1.53(-0.83%)
Jan 09, 2020	182.96	184.49	181.47	184.49	170	+10.94(+6.30%)
Jan 08, 2020	167.79	173.55	167.79	173.55	492	+4.67(+2.77%)
Jan 07, 2020	167.94	169.51	167.70	168.88	888	+1.63(+0.97%)
Jan 06, 2020	167.13	167.62	166.89	167.25	126	-4.92(-2.86%)
Jan 03, 2020	173.07	173.99	172.17	172.17	400	-8.76(-4.84%)
Jan 02, 2020	179.09	180.93	179.09	180.93	434	+7.76(+4.48%)
Dec 31, 2019	174.02	174.02	172.34	173.17	200	+0.42(+0.24%)
Dec 30, 2019	174.44	174.44	172.75	172.75	674	-3.34(-1.90%)
Dec 27, 2019	175.45	176.09	174.57	176.09	300	-2.20(-1.24%)
Dec 26, 2019	177.98	179.21	177.50	178.29	405	+2.07(+1.17%)
Dec 24, 2019	177.02	177.29	175.76	176.22	400	-0.31(-0.18%)
Dec 23, 2019	177.26	177.46	175.48	176.53	111	-1.53(-0.86%)
Dec 20, 2019	177.27	178.65	177.06	178.06	100	-7.51(-4.05%)
Dec 19, 2019	184.80	185.57	183.80	185.57	254	+0.34(+0.18%)
Dec 18, 2019	185.72	185.72	184.53	185.23	192	-1.98(-1.06%)
Dec 17, 2019	186.21	187.39	186.14	187.21	204	-1.87(-0.99%)
Dec 16, 2019	189.38	189.53	188.24	189.08	263	+8.66(+4.80%)
Dec 13, 2019	184.26	184.26	180.43	180.43	100	-1.17(-0.65%)
Dec 12, 2019	181.54	182.28	180.10	181.60	747	+1.76(+0.98%)
Dec 11, 2019	178.81	179.84	178.09	179.84	365	+2.87(+1.62%)
Dec 10, 2019	174.57	176.98	174.57	176.97	417	-1.19(-0.67%)
Dec 09, 2019	178.43	178.50	178.16	178.16	58	+1.14(+0.64%)
Dec 06, 2019	177.20	177.79	177.02	177.02	700	+9.82(+5.87%)
Dec 05, 2019	168.56	168.56	167.20	167.20	243	+6.30(+3.91%)
Dec 04, 2019	160.34	161.39	160.34	160.90	316	-1.81(-1.11%)
Dec 03, 2019	161.06	162.74	161.06	162.71	907	-0.02(-0.01%)
Dec 02, 2019	163.85	163.85	162.73	162.73	37	-1.55(-0.94%)
Nov 29, 2019	165.80	165.80	163.66	164.28	200	+1.74(+1.07%)
Nov 27, 2019	161.84	162.54	161.25	162.54	100	+0.72(+0.44%)
Nov 26, 2019	160.62	161.82	159.75	161.82	2,572	+6.21(+3.99%)
Nov 25, 2019	155.91	156.39	155.59	155.61	2,015	-0.49(-0.31%)
Nov 22, 2019	155.63	156.12	155.63	156.10	100	-0.32(-0.20%)
Nov 21, 2019	155.32	156.81	155.32	156.42	284	-4.60(-2.86%)
Nov 20, 2019	162.46	162.49	160.26	161.02	832	-1.78(-1.09%)
Nov 19, 2019	167.81	167.81	161.08	162.80	1,260	+5.43(+3.45%)
Nov 18, 2019	157.15	157.37	156.60	157.37	179	+0.11(+0.07%)
Nov 15, 2019	156.50	158.55	156.50	157.26	200	-2.62(-1.64%)
Nov 14, 2019	160.27	160.27	158.40	159.88	384	+2.24(+1.42%)
Nov 13, 2019	157.06	158.01	156.31	157.64	115	-0.50(-0.32%)
Nov 12, 2019	159.82	159.82	157.76	158.14	100	-5.44(-3.32%)
Nov 11, 2019	162.48	164.25	162.48	163.57	1,037	-3.83(-2.28%)
Nov 08, 2019	165.83	168.96	165.83	167.40	200	-2.16(-1.27%)
Nov 07, 2019	169.22	170.61	169.07	169.56	495	+0.02(+0.01%)
Nov 06, 2019	170.61	170.61	169.51	169.54	115	-0.88(-0.51%)
Nov 05, 2019	170.54	170.61	170.06	170.41	2,206	+1.03(+0.61%)
Nov 04, 2019	167.81	169.65	167.81	169.39	141	+2.78(+1.67%)
Nov 01, 2019	167.14	167.14	165.43	166.61	1,000	+7.16(+4.49%)
Oct 31, 2019	161.07	161.07	159.34	159.45	218	+8.77(+5.82%)
Oct 30, 2019	151.68	151.89	150.44	150.68	109	+0.14(+0.09%)
Oct 29, 2019	150.77	150.89	149.50	150.54	66	-1.57(-1.03%)
Oct 28, 2019	149.53	152.11	149.53	152.11	32	+3.48(+2.34%)
Oct 25, 2019	149.44	149.92	147.65	148.63	100	+1.33(+0.90%)
Oct 24, 2019	147.72	148.30	147.28	147.30	79	+1.45(+1.00%)
Oct 23, 2019	145.25	145.90	145.25	145.85	179	-1.51(-1.02%)
Oct 22, 2019	148.39	148.54	147.36	147.36	214	-0.96(-0.65%)
Oct 21, 2019	149.52	149.52	146.00	148.32	821	-3.05(-2.01%)
Oct 18, 2019	152.17	152.17	150.16	151.37	100	+2.41(+1.62%)
Oct 17, 2019	148.27	150.68	148.04	148.96	79	+1.76(+1.20%)
Oct 16, 2019	146.38	147.20	145.38	147.20	358	-0.61(-0.41%)
Oct 15, 2019	146.04	149.70	146.04	147.81	18	-0.10(-0.07%)
Oct 14, 2019	148.55	148.55	147.91	147.91	16	-3.94(-2.59%)
Oct 11, 2019	152.39	152.44	151.85	151.85	200	-0.95(-0.62%)
Oct 10, 2019	151.13	152.80	151.13	152.80	1,050	+8.29(+5.74%)
Oct 09, 2019	145.14	145.15	142.21	144.51	197	-1.64(-1.12%)
Oct 08, 2019	146.92	146.92	145.95	146.15	5,523	-5.13(-3.39%)
Oct 07, 2019	151.30	151.30	149.71	151.28	63	-0.73(-0.48%)
Oct 04, 2019	151.44	152.10	150.93	152.01	600	+0.27(+0.18%)
Oct 03, 2019	151.14	152.06	150.70	151.74	247	+4.04(+2.73%)
Oct 02, 2019	147.00	149.84	146.78	147.70	228	-0.19(-0.13%)
Oct 01, 2019	143.84	148.40	143.36	147.90	488	+2.99(+2.06%)
Sep 30, 2019	145.12	148.92	144.91	144.91	145	+1.21(+0.84%)
Sep 27, 2019	145.64	147.90	143.28	143.70	800	-2.49(-1.70%)
Sep 26, 2019	148.06	148.06	144.54	146.19	575	+1.89(+1.31%)
Sep 25, 2019	145.66	146.01	143.29	144.29	149	-1.68(-1.15%)
Sep 24, 2019	150.46	150.46	145.48	145.97	52	+0.61(+0.42%)
Sep 23, 2019	147.27	147.27	145.03	145.36	663	-8.63(-5.60%)
Sep 20, 2019	151.43	153.99	150.10	153.99	100	-0.50(-0.32%)
Sep 19, 2019	153.97	155.59	153.50	154.49	773	+6.82(+4.62%)
Sep 18, 2019	148.44	151.44	147.67	147.67	248	-1.10(-0.74%)
Sep 17, 2019	147.80	150.64	147.80	148.77	27	-3.53(-2.32%)
Sep 16, 2019	151.97	152.30	151.97	152.30	18	-1.93(-1.25%)
Sep 13, 2019	151.64	154.54	151.39	154.23	100	+5.00(+3.35%)
Sep 12, 2019	148.79	150.92	148.79	149.24	241	+2.97(+2.03%)
Sep 11, 2019	146.05	148.00	146.05	146.27	78	-1.58(-1.07%)
Sep 10, 2019	149.60	149.60	146.60	147.85	418	-4.10(-2.70%)
Sep 09, 2019	150.19	152.19	148.22	151.96	424	+4.10(+2.77%)
Sep 06, 2019	147.39	150.43	147.39	147.86	200	+2.26(+1.55%)
Sep 05, 2019	144.14	146.31	144.12	145.60	1,937	+3.42(+2.40%)
Sep 04, 2019	138.63	142.58	138.63	142.18	107	+1.48(+1.05%)
Sep 03, 2019	139.40	141.26	139.40	140.70	1,215	+3.89(+2.84%)
Aug 30, 2019	138.72	138.72	136.81	136.81	100	+1.27(+0.94%)
Aug 29, 2019	135.45	135.57	134.40	135.54	55	+4.65(+3.55%)
Aug 28, 2019	130.36	132.93	130.36	130.89	69	-2.49(-1.86%)
Aug 27, 2019	129.56	133.54	129.56	133.38	306	+0.33(+0.25%)
Aug 26, 2019	132.95	134.82	132.77	133.05	167	+4.37(+3.39%)
Aug 23, 2019	129.36	131.79	128.68	128.68	200	-5.79(-4.31%)
Aug 22, 2019	135.92	135.92	134.40	134.47	572	-2.38(-1.74%)
Aug 21, 2019	135.03	136.85	135.03	136.85	391	+3.52(+2.64%)
Aug 20, 2019	133.00	134.00	132.87	133.33	1,019	+3.44(+2.65%)
Aug 19, 2019	128.05	129.89	127.72	129.89	91	+4.59(+3.66%)
Aug 16, 2019	123.93	125.30	122.44	125.30	400	+5.46(+4.56%)
Aug 15, 2019	119.78	122.05	119.54	119.84	867	+3.22(+2.76%)
Aug 14, 2019	116.62	119.95	116.62	116.62	1,445	+2.12(+1.85%)
Aug 13, 2019	114.59	115.45	112.49	114.50	3,413	+5.17(+4.73%)
Aug 12, 2019	106.17	109.33	106.17	109.33	91	+3.55(+3.36%)
Aug 09, 2019	107.91	108.02	105.78	105.78	100	-1.03(-0.96%)
Aug 08, 2019	106.73	107.25	106.19	106.81	321	+2.32(+2.22%)
Aug 07, 2019	103.25	104.49	102.67	104.49	1,396	+1.44(+1.40%)
Aug 06, 2019	103.09	103.23	101.67	103.05	246	-2.07(-1.97%)
Aug 05, 2019	105.59	105.59	101.53	105.12	286	-2.81(-2.60%)
Aug 02, 2019	108.20	108.20	107.94	107.94	100	-10.07(-8.53%)
Aug 01, 2019	117.84	118.57	114.39	118.00	426	+2.19(+1.89%)
Jul 31, 2019	117.19	118.53	114.50	115.82	1,823	-2.79(-2.35%)
Jul 30, 2019	118.64	118.64	117.76	118.61	1,248	+0.20(+0.17%)
Jul 29, 2019	119.88	119.88	118.14	118.41	82	-2.32(-1.92%)
Jul 26, 2019	121.17	121.17	119.18	120.73	100	+0.74(+0.62%)
Jul 25, 2019	119.78	119.99	118.97	119.99	118	-0.64(-0.53%)
Jul 24, 2019	119.77	120.63	119.21	120.63	135	+4.84(+4.18%)
Jul 23, 2019	115.38	116.63	115.34	115.79	244	+3.37(+3.00%)
Jul 22, 2019	113.78	113.78	112.42	112.42	784	-0.58(-0.51%)
Jul 19, 2019	113.50	113.50	113.00	113.00	2,700	+1.99(+1.79%)
Jul 18, 2019	110.70	111.01	109.19	111.01	4,990	-0.28(-0.25%)
Jul 17, 2019	113.04	113.04	111.29	111.29	142	+0.58(+0.53%)
Jul 16, 2019	112.22	112.41	110.71	110.71	340	-0.06(-0.05%)
Jul 15, 2019	110.60	110.78	109.33	110.77	318	+0.64(+0.58%)
Jul 12, 2019	110.95	111.28	108.66	110.13	100	+1.92(+1.77%)
Jul 11, 2019	108.54	108.54	107.43	108.21	151	+1.87(+1.76%)
Jul 10, 2019	107.70	107.70	104.12	106.34	280	+1.86(+1.78%)
Jul 09, 2019	105.11	105.11	103.62	104.48	388	-2.71(-2.53%)
Jul 08, 2019	107.19	107.19	106.99	107.19	159	+1.20(+1.13%)
Jul 05, 2019	105.25	105.99	105.25	105.99	100	-3.93(-3.58%)
Jul 03, 2019	109.58	109.92	109.49	109.92	100	-2.65(-2.35%)
Jul 02, 2019	112.93	113.20	112.57	112.57	155	+3.57(+3.28%)
Jul 01, 2019	106.08	109.38	106.08	109.00	5,952	+4.85(+4.66%)
Jun 28, 2019	104.00	104.35	104.00	104.15	1,100	+0.45(+0.43%)
Jun 27, 2019	103.79	103.79	102.63	103.70	202	+2.90(+2.88%)
Jun 26, 2019	100.95	100.95	99.33	100.80	925	+2.83(+2.89%)
Jun 25, 2019	97.98	97.98	96.94	97.97	234	-3.66(-3.60%)
Jun 24, 2019	101.49	101.69	100.35	101.63	5,222	-0.88(-0.86%)
Jun 21, 2019	100.85	102.52	100.65	102.51	100	+0.36(+0.36%)
Jun 20, 2019	102.30	104.13	101.78	102.15	175	+0.09(+0.09%)
Jun 19, 2019	102.26	102.26	97.35	102.06	90	+8.31(+8.86%)
Jun 18, 2019	94.10	94.10	92.80	93.75	4,852	+5.79(+6.59%)
Jun 17, 2019	88.10	88.10	86.66	87.96	70	+0.83(+0.95%)
Jun 14, 2019	87.30	87.30	86.24	87.13	100	-1.15(-1.30%)
Jun 13, 2019	88.36	89.52	88.15	88.28	5,446	+1.09(+1.25%)
Jun 12, 2019	87.24	88.23	87.18	87.18	121	-6.13(-6.57%)
Jun 11, 2019	95.04	95.04	93.30	93.31	574	+1.37(+1.49%)
Jun 10, 2019	88.95	92.38	88.95	91.94	145	+4.51(+5.16%)
Jun 07, 2019	87.94	87.94	87.43	87.43	200	+1.66(+1.94%)
Jun 06, 2019	86.42	86.42	85.56	85.77	133	-1.72(-1.97%)
Jun 05, 2019	87.67	87.67	86.74	87.49	263	+0.87(+1.00%)
Jun 04, 2019	86.46	86.62	85.87	86.62	66	-0.91(-1.04%)

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.