Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2020		349.92	349.92	349.92	0	+4.67(+1.35%)
Jan 22, 2020	341.52	348.01	340.98	345.25	1,726,346	+4.86(+1.43%)
Jan 21, 2020	336.20	342.10	336.11	340.39	229,761	+3.29(+0.98%)
Jan 17, 2020	339.20	339.20	333.43	337.10	251,900	-1.73(-0.51%)
Jan 16, 2020	337.65	338.98	335.17	338.83	263,105	+2.12(+0.63%)
Jan 15, 2020	332.31	338.29	332.31	336.71	385,157	+4.53(+1.36%)
Jan 14, 2020	331.67	333.11	330.82	332.18	403,812	-0.28(-0.08%)
Jan 13, 2020	335.81	336.06	331.15	332.46	253,400	-3.86(-1.15%)
Jan 10, 2020	337.55	337.91	334.98	336.32	280,000	+1.14(+0.34%)
Jan 09, 2020	335.55	337.28	334.51	335.18	282,084	-0.54(-0.16%)
Jan 08, 2020	331.98	336.62	330.33	335.72	570,072	+4.45(+1.34%)
Jan 07, 2020	329.48	332.06	327.64	331.27	369,518	+0.01(+0.00%)
Jan 06, 2020	324.96	331.52	322.68	331.26	479,695	+6.51(+2.00%)
Jan 03, 2020	322.86	327.95	322.85	324.75	329,500	-2.24(-0.69%)
Jan 02, 2020	331.16	331.68	323.56	326.99	401,529	-3.22(-0.98%)
Dec 31, 2019	330.28	331.09	328.42	330.21	314,400	-0.55(-0.17%)
Dec 30, 2019	333.45	333.45	330.20	330.76	288,003	-2.04(-0.61%)
Dec 27, 2019	331.91	332.81	331.34	332.80	111,700	+0.85(+0.26%)
Dec 26, 2019	331.85	332.35	330.62	331.95	237,615	+0.65(+0.20%)
Dec 24, 2019	330.93	331.51	329.15	331.30	78,700	+0.93(+0.28%)
Dec 23, 2019	327.43	331.11	326.80	330.37	379,428	+3.28(+1.00%)
Dec 20, 2019	328.75	328.75	322.84	327.09	672,700	+0.16(+0.05%)
Dec 19, 2019	326.43	332.26	326.43	326.93	376,511	+5.50(+1.71%)
Dec 18, 2019	317.40	322.33	317.17	321.43	492,560	+4.17(+1.31%)
Dec 17, 2019	320.39	320.39	316.53	317.26	479,044	-3.45(-1.08%)
Dec 16, 2019	313.97	323.48	312.13	320.71	610,657	+8.22(+2.63%)
Dec 13, 2019	314.92	317.50	310.81	312.49	387,300	-3.49(-1.10%)
Dec 12, 2019	316.61	319.82	315.15	315.98	303,876	-0.23(-0.07%)
Dec 11, 2019	317.31	319.04	315.76	316.21	219,689	-3.36(-1.05%)
Dec 10, 2019	318.88	319.61	317.30	319.57	271,347	+1.83(+0.58%)
Dec 09, 2019	324.02	324.87	317.51	317.74	384,702	-5.88(-1.82%)
Dec 06, 2019	321.38	324.91	321.38	323.62	281,400	+2.98(+0.93%)
Dec 05, 2019	320.05	321.46	318.42	320.64	429,247	+0.62(+0.19%)
Dec 04, 2019	320.64	322.38	320.02	320.02	560,431	-0.94(-0.29%)
Dec 03, 2019	319.03	321.18	315.77	320.96	372,610	-0.43(-0.13%)
Dec 02, 2019	323.62	325.00	318.63	321.39	610,062	-0.68(-0.21%)
Nov 29, 2019	321.89	322.68	319.69	322.07	131,000	+0.13(+0.04%)
Nov 27, 2019	321.38	323.06	319.42	321.94	404,700	+0.90(+0.28%)
Nov 26, 2019	323.94	323.94	320.13	321.04	462,282	-3.01(-0.93%)
Nov 25, 2019	319.19	324.40	319.19	324.05	387,021	+5.68(+1.78%)
Nov 22, 2019	320.90	321.19	317.67	318.37	360,600	-1.02(-0.32%)
Nov 21, 2019	318.53	319.78	316.70	319.39	442,355	+0.89(+0.28%)
Nov 20, 2019	317.56	318.90	314.29	318.50	304,313	+0.28(+0.09%)
Nov 19, 2019	318.30	319.13	316.34	318.22	314,061	+0.16(+0.05%)
Nov 18, 2019	312.00	320.54	312.00	318.06	766,203	+5.90(+1.89%)
Nov 15, 2019	301.91	314.43	301.00	312.16	398,600	+10.36(+3.43%)
Nov 14, 2019	305.25	305.25	301.51	301.80	334,691	-2.68(-0.88%)
Nov 13, 2019	303.40	306.13	302.45	304.48	487,069	+0.57(+0.19%)
Nov 12, 2019	299.93	304.19	298.68	303.91	528,344	+4.55(+1.52%)
Nov 11, 2019	301.13	302.50	299.17	299.36	311,182	-3.60(-1.19%)
Nov 08, 2019	296.75	303.40	296.75	302.96	529,300	+6.10(+2.05%)
Nov 07, 2019	291.03	296.86	289.21	296.86	501,537	+7.36(+2.54%)
Nov 06, 2019	293.17	294.18	289.01	289.50	605,960	-2.70(-0.92%)
Nov 05, 2019	292.78	294.58	290.12	292.20	656,315	+0.64(+0.22%)
Nov 04, 2019	294.02	294.25	289.58	291.56	719,115	-1.77(-0.60%)
Nov 01, 2019	298.75	299.39	292.92	293.33	863,700	-3.27(-1.10%)
Oct 31, 2019	299.91	300.58	293.37	296.60	759,185	-2.78(-0.93%)
Oct 30, 2019	298.88	301.06	294.49	299.38	1,237,066	+14.39(+5.05%)
Oct 29, 2019	280.55	286.13	280.55	284.99	556,266	+4.09(+1.46%)
Oct 28, 2019	279.60	283.23	279.60	280.90	601,969	+1.15(+0.41%)
Oct 25, 2019	277.99	280.56	275.84	279.75	630,100	+2.39(+0.86%)
Oct 24, 2019	280.12	280.84	275.98	277.36	525,179	-2.64(-0.94%)
Oct 23, 2019	279.38	281.69	277.13	280.00	677,223	-0.97(-0.35%)
Oct 22, 2019	272.13	283.96	271.88	280.97	648,692	+9.34(+3.44%)
Oct 21, 2019	275.01	275.62	271.22	271.63	492,980	-2.82(-1.03%)
Oct 18, 2019	273.66	274.59	271.20	274.45	1,042,000	+0.19(+0.07%)
Oct 17, 2019	269.35	274.77	269.35	274.26	1,189,303	+5.71(+2.13%)
Oct 16, 2019	267.07	269.34	265.98	268.55	622,774	+0.86(+0.32%)
Oct 15, 2019	266.57	270.11	265.03	267.69	474,105	+4.54(+1.73%)
Oct 14, 2019	264.56	264.80	262.60	263.15	237,040	-1.30(-0.49%)
Oct 11, 2019	265.87	267.64	264.17	264.45	240,800	+0.64(+0.24%)
Oct 10, 2019	262.35	264.44	261.48	263.81	598,043	+1.15(+0.44%)
Oct 09, 2019	261.25	263.20	260.66	262.66	957,514	+3.07(+1.18%)
Oct 08, 2019	262.62	262.74	259.14	259.59	1,585,404	-3.99(-1.51%)
Oct 07, 2019	262.21	265.22	262.15	263.58	450,220	+1.25(+0.48%)
Oct 04, 2019	260.90	262.54	258.61	262.33	316,600	+2.02(+0.78%)
Oct 03, 2019	258.82	260.34	257.53	260.31	847,603	+1.94(+0.75%)
Oct 02, 2019	257.83	260.86	256.72	258.37	607,006	-0.14(-0.05%)
Oct 01, 2019	260.40	260.55	254.43	258.51	947,453	-0.66(-0.25%)
Sep 30, 2019	259.29	261.11	258.86	259.17	776,767	-0.12(-0.05%)
Sep 27, 2019	259.58	261.20	258.27	259.29	469,100	-0.09(-0.03%)
Sep 26, 2019	266.99	266.99	258.68	259.38	429,998	-6.60(-2.48%)
Sep 25, 2019	267.32	270.16	265.84	265.98	411,918	-1.78(-0.66%)
Sep 24, 2019	269.39	271.11	265.93	267.76	458,421	-1.90(-0.70%)
Sep 23, 2019	269.11	270.25	267.93	269.66	220,680	-0.24(-0.09%)
Sep 20, 2019	270.16	271.48	268.54	269.90	643,500	-0.14(-0.05%)
Sep 19, 2019	269.13	272.63	269.13	270.04	523,578	+1.62(+0.60%)
Sep 18, 2019	267.19	269.85	266.95	268.42	611,523	+1.04(+0.39%)
Sep 17, 2019	268.86	269.39	266.90	267.38	524,225	-1.62(-0.60%)
Sep 16, 2019	266.36	270.53	266.36	269.00	711,275	+1.82(+0.68%)
Sep 13, 2019	265.49	270.18	265.49	267.18	620,300	+1.55(+0.58%)
Sep 12, 2019	273.37	273.85	265.40	265.63	333,656	-6.69(-2.46%)
Sep 11, 2019	273.90	274.65	270.97	272.32	439,935	-1.80(-0.66%)
Sep 10, 2019	269.70	274.50	268.30	274.12	368,270	+4.24(+1.57%)
Sep 09, 2019	267.37	270.92	266.98	269.88	550,576	+0.88(+0.33%)
Sep 06, 2019	270.69	271.74	268.68	269.00	382,200	-1.35(-0.50%)
Sep 05, 2019	270.00	271.05	268.08	270.35	357,519	+2.20(+0.82%)
Sep 04, 2019	271.69	271.69	267.62	268.15	325,825	-1.25(-0.46%)
Sep 03, 2019	269.42	269.69	267.40	269.40	344,815	-1.34(-0.49%)
Aug 30, 2019	271.24	271.97	269.26	270.74	210,200	+1.07(+0.40%)
Aug 29, 2019	267.55	269.83	266.61	269.67	335,890	+3.51(+1.32%)
Aug 28, 2019	264.19	267.82	263.75	266.16	535,960	+0.92(+0.35%)
Aug 27, 2019	266.92	268.04	263.50	265.24	420,209	-0.91(-0.34%)
Aug 26, 2019	265.99	266.30	264.02	266.15	520,694	+1.75(+0.66%)
Aug 23, 2019	266.02	267.66	263.27	264.40	373,000	-2.30(-0.86%)
Aug 22, 2019	271.50	272.02	266.55	266.70	313,304	-4.63(-1.71%)
Aug 21, 2019	271.67	272.46	270.45	271.33	345,025	+1.34(+0.50%)
Aug 20, 2019	273.33	273.33	269.90	269.99	375,660	-3.37(-1.23%)
Aug 19, 2019	277.51	277.51	272.39	273.36	268,241	-1.00(-0.36%)
Aug 16, 2019	274.14	276.63	273.16	274.36	303,700	+1.75(+0.64%)
Aug 15, 2019	274.08	274.74	271.70	272.61	247,288	-0.88(-0.32%)
Aug 14, 2019	276.71	276.86	272.58	273.49	336,230	-6.24(-2.23%)
Aug 13, 2019	273.02	281.03	272.44	279.73	352,477	+6.12(+2.24%)
Aug 12, 2019	274.40	276.25	273.23	273.61	223,860	-2.39(-0.87%)
Aug 09, 2019	278.53	279.34	275.75	276.00	304,800	-2.50(-0.90%)
Aug 08, 2019	276.90	278.95	275.82	278.50	224,281	+2.05(+0.74%)
Aug 07, 2019	274.00	277.00	270.54	276.45	337,058	-0.33(-0.12%)
Aug 06, 2019	275.00	277.46	274.29	276.78	396,911	+2.22(+0.81%)
Aug 05, 2019	281.30	282.06	273.15	274.56	843,428	-8.71(-3.07%)
Aug 02, 2019	283.92	286.34	280.55	283.27	730,200	-1.12(-0.39%)
Aug 01, 2019	287.04	288.26	283.40	284.39	792,200	-2.86(-1.00%)
Jul 31, 2019	293.35	293.64	286.59	287.25	825,933	-4.93(-1.69%)
Jul 30, 2019	292.09	294.86	290.28	292.18	848,357	-1.30(-0.44%)
Jul 29, 2019	291.00	293.69	290.27	293.48	594,127	+2.88(+0.99%)
Jul 26, 2019	287.03	291.93	286.46	290.60	480,900	+4.52(+1.58%)
Jul 25, 2019	291.57	291.96	285.50	286.08	414,334	-5.57(-1.91%)
Jul 24, 2019	286.90	291.86	280.84	291.65	495,767	+4.84(+1.69%)
Jul 23, 2019	283.26	288.35	279.94	286.81	548,964	+1.54(+0.54%)
Jul 22, 2019	287.35	288.51	285.10	285.27	467,417	-1.60(-0.56%)
Jul 19, 2019	288.32	288.37	285.50	286.87	860,000	-1.53(-0.53%)
Jul 18, 2019	285.83	290.29	285.69	288.40	359,634	+0.35(+0.12%)
Jul 17, 2019	289.88	291.40	287.94	288.05	217,152	-2.15(-0.74%)
Jul 16, 2019	290.42	291.40	288.72	290.20	327,088	-0.21(-0.07%)
Jul 15, 2019	292.29	293.43	290.30	290.41	227,284	-1.98(-0.68%)
Jul 12, 2019	286.77	292.87	286.68	292.39	316,500	+5.63(+1.96%)
Jul 11, 2019	287.25	288.97	283.73	286.76	793,165	+6.46(+2.30%)
Jul 10, 2019	278.49	281.67	277.68	280.30	306,806	+2.45(+0.88%)
Jul 09, 2019	279.90	282.71	277.33	277.85	470,001	-3.38(-1.20%)
Jul 08, 2019	281.69	282.72	279.72	281.23	301,853	-1.32(-0.47%)
Jul 05, 2019	280.60	284.95	280.60	282.55	367,900	+0.86(+0.31%)
Jul 03, 2019	281.50	284.46	281.20	281.69	228,600	-0.87(-0.31%)
Jul 02, 2019	282.17	282.97	278.90	282.56	454,488	+1.62(+0.58%)
Jul 01, 2019	287.00	288.27	278.58	280.94	1,115,850	-4.13(-1.45%)
Jun 28, 2019	286.03	286.37	282.35	285.07	787,800	-1.00(-0.35%)
Jun 27, 2019	285.00	288.19	283.54	286.07	465,315	+1.37(+0.48%)
Jun 26, 2019	291.00	291.05	284.70	284.70	453,169	-5.52(-1.90%)
Jun 25, 2019	295.89	296.55	289.90	290.22	614,914	-5.40(-1.83%)
Jun 24, 2019	299.00	299.87	293.27	295.62	791,195	-3.67(-1.23%)
Jun 21, 2019	295.91	300.00	294.61	299.29	628,200	+4.03(+1.36%)
Jun 20, 2019	298.80	299.73	293.66	295.26	657,282	-1.10(-0.37%)
Jun 19, 2019	294.08	296.89	292.99	296.36	463,415	+0.65(+0.22%)
Jun 18, 2019	293.16	296.84	292.51	295.71	475,969	+2.80(+0.96%)
Jun 17, 2019	286.36	293.50	286.36	292.91	561,747	+5.81(+2.02%)
Jun 14, 2019	287.17	288.94	285.70	287.10	353,000	+0.09(+0.03%)
Jun 13, 2019	285.90	288.46	284.06	287.01	405,664	+0.43(+0.15%)
Jun 12, 2019	288.16	289.49	284.51	286.58	526,454	-2.09(-0.72%)
Jun 11, 2019	291.83	292.84	288.54	288.67	461,401	-2.24(-0.77%)
Jun 10, 2019	290.04	292.01	289.00	290.91	568,595	+2.58(+0.89%)
Jun 07, 2019	287.03	289.39	286.50	288.33	641,900	+1.70(+0.59%)
Jun 06, 2019	287.59	289.50	286.36	286.63	716,326	-1.03(-0.36%)
Jun 05, 2019	288.00	288.09	284.50	287.66	1,128,412	+1.33(+0.46%)
Jun 04, 2019	277.84	287.30	277.84	286.33	1,799,389	+8.84(+3.19%)
Jun 03, 2019	279.19	284.49	275.56	277.49	3,120,170	+1.30(+0.47%)
May 31, 2019	274.99	278.59	270.71	276.19	1,160,000	-0.36(-0.13%)
May 30, 2019	272.07	277.69	271.86	276.55	791,626	+4.01(+1.47%)
May 29, 2019	271.61	274.00	269.57	272.54	810,819	+0.82(+0.30%)
May 28, 2019	275.00	278.41	271.72	271.72	901,247	-3.81(-1.38%)
May 24, 2019	275.31	277.65	266.43	275.53	1,957,400	+1.04(+0.38%)
May 23, 2019	276.66	277.90	271.99	274.49	822,613	-3.54(-1.27%)
May 22, 2019	278.72	279.61	277.42	278.03	593,771	-1.62(-0.58%)
May 21, 2019	276.97	280.62	276.90	279.65	796,804	+2.64(+0.95%)
May 20, 2019	273.59	277.33	272.37	277.01	482,715	+2.31(+0.84%)
May 17, 2019	272.50	276.01	271.34	274.70	717,100	+0.28(+0.10%)
May 16, 2019	274.08	278.59	272.57	274.42	1,093,896	+1.57(+0.58%)
May 15, 2019	274.47	279.01	272.85	272.85	1,260,423	-3.15(-1.14%)
May 14, 2019	272.56	276.21	270.23	276.00	1,170,522	+3.75(+1.38%)
May 13, 2019	268.09	272.26	266.43	272.25	937,599	-1.37(-0.50%)
May 10, 2019	266.00	274.05	264.17	273.62	1,181,900	+7.33(+2.75%)
May 09, 2019	260.00	269.74	260.00	266.29	1,388,927	+3.65(+1.39%)
May 08, 2019	256.85	263.81	254.76	262.64	921,686	+5.08(+1.97%)
May 07, 2019	257.64	261.22	254.16	257.56	1,414,413	-2.27(-0.87%)
May 06, 2019	257.85	264.84	255.00	259.83	2,563,984	-1.67(-0.64%)
May 03, 2019	259.68	262.17	256.78	261.50	1,131,800	+1.83(+0.70%)
May 02, 2019	256.56	259.85	254.08	259.67	967,986	+3.60(+1.41%)
May 01, 2019	257.67	260.37	255.37	256.07	763,980	-2.28(-0.88%)
Apr 30, 2019	263.28	264.98	256.04	258.35	912,556	-4.29(-1.63%)
Apr 29, 2019	265.19	267.24	261.48	262.64	861,486	-2.23(-0.84%)
Apr 26, 2019	259.65	264.97	259.15	264.87	1,559,100	+6.10(+2.36%)
Apr 25, 2019	260.00	262.07	257.99	258.77	650,512	-2.04(-0.78%)
Apr 24, 2019	258.17	261.87	256.64	260.81	805,085	+3.23(+1.25%)
Apr 23, 2019	253.26	260.19	250.65	257.58	1,437,123	+3.84(+1.51%)
Apr 22, 2019	253.75	256.09	251.78	253.74	972,037	+1.45(+0.57%)
Apr 18, 2019	247.03	253.52	243.39	252.29	1,350,800	+5.54(+2.25%)
Apr 17, 2019	259.22	259.66	244.21	246.75	3,075,282	-12.50(-4.82%)
Apr 16, 2019	272.10	272.35	255.10	259.25	1,934,295	-10.64(-3.94%)
Apr 15, 2019	271.28	272.11	267.00	269.89	856,623	-0.45(-0.17%)
Apr 12, 2019	278.18	278.18	267.07	270.34	1,410,600	-7.16(-2.58%)
Apr 11, 2019	285.56	286.25	275.47	277.50	1,235,041	-6.62(-2.33%)
Apr 10, 2019	287.55	288.34	283.73	284.12	1,476,441	-2.45(-0.85%)
Apr 09, 2019	284.18	289.00	283.43	286.57	1,674,977	+0.76(+0.27%)
Apr 08, 2019	283.01	288.46	280.36	285.81	1,326,310	+2.59(+0.91%)
Apr 05, 2019	278.70	284.40	277.33	283.22	1,572,000	+5.09(+1.83%)
Apr 04, 2019	276.83	279.88	275.71	278.13	1,131,493	+1.96(+0.71%)
Apr 03, 2019	274.71	276.62	273.06	276.17	1,735,173	+2.34(+0.85%)
Apr 02, 2019	274.25	276.66	271.00	273.83	1,337,773	+0.19(+0.07%)

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.