Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2021		231.19	231.19	231.19	0	+0.01(+0.00%)
Mar 18, 2021	236.08	236.08	231.19	231.19	382	-3.81(-1.62%)
Mar 17, 2021	233.51	235.10	232.67	235.00	1,343	+1.34(+0.57%)
Mar 16, 2021	235.93	235.93	233.66	233.66	798	-2.94(-1.24%)
Mar 15, 2021	234.28	236.60	234.28	236.60	758	+1.90(+0.81%)
Mar 12, 2021	231.98	234.70	231.98	234.70	1,600	+2.39(+1.03%)
Mar 11, 2021	230.05	232.41	230.05	232.31	2,086	+3.34(+1.46%)
Mar 10, 2021	229.00	229.55	228.97	228.97	1,515	+3.60(+1.60%)
Mar 09, 2021	226.12	226.61	225.37	225.37	1,394	+0.54(+0.24%)
Mar 08, 2021	224.10	227.28	224.10	224.83	1,736	+2.42(+1.09%)
Mar 05, 2021	222.41	222.41	216.53	222.41	900	+5.70(+2.63%)
Mar 04, 2021	221.35	221.35	216.71	216.71	931	-4.94(-2.23%)
Mar 03, 2021	222.29	224.50	221.65	221.65	1,205	-0.26(-0.12%)
Mar 02, 2021	221.98	221.98	221.91	221.91	890	-3.21(-1.43%)
Mar 01, 2021	224.65	226.09	224.65	225.12	1,541	+5.41(+2.46%)
Feb 26, 2021	221.20	221.20	218.60	219.72	1,000	-0.51(-0.23%)
Feb 25, 2021	220.23	225.81	220.23	220.23	642	-6.42(-2.83%)
Feb 24, 2021	226.21	226.65	226.21	226.65	726	+4.10(+1.84%)
Feb 23, 2021	219.91	222.54	219.63	222.54	3,376	+0.58(+0.26%)
Feb 22, 2021	221.96	223.55	221.96	221.96	1,824	+0.29(+0.13%)
Feb 19, 2021	222.12	222.12	221.67	221.67	900	+3.51(+1.61%)
Feb 18, 2021	218.33	218.33	218.16	218.16	745	-2.56(-1.16%)
Feb 17, 2021	219.66	220.72	219.66	220.72	711	-0.32(-0.15%)
Feb 16, 2021	225.06	225.06	221.04	221.04	1,593	-1.72(-0.77%)
Feb 12, 2021	222.20	222.82	222.15	222.76	1,400	+0.47(+0.21%)
Feb 11, 2021	223.10	223.10	220.29	222.29	2,707	+1.36(+0.61%)
Feb 10, 2021	222.04	222.04	220.66	220.93	870	-0.48(-0.22%)
Feb 09, 2021	221.79	221.79	219.60	221.41	1,692	+0.98(+0.45%)
Feb 08, 2021	218.56	220.43	217.90	220.43	1,097	+4.40(+2.04%)
Feb 05, 2021	216.09	216.09	215.47	216.03	1,400	+2.36(+1.11%)
Feb 04, 2021	212.96	213.83	212.96	213.67	1,523	+2.69(+1.27%)
Feb 03, 2021	209.86	210.98	209.08	210.98	1,839	+1.10(+0.53%)
Feb 02, 2021	209.32	209.89	208.53	209.88	1,213	+2.05(+0.99%)
Feb 01, 2021	203.96	207.82	203.54	207.82	1,475	+5.34(+2.64%)
Jan 29, 2021	205.75	205.75	201.88	202.49	1,800	-2.17(-1.06%)
Jan 28, 2021	205.11	206.21	204.66	204.66	3,026	+0.64(+0.31%)
Jan 27, 2021	205.73	205.73	204.02	204.02	2,294	-4.51(-2.16%)
Jan 26, 2021	208.80	209.47	208.53	208.53	844	-1.13(-0.54%)
Jan 25, 2021	210.90	210.90	208.11	209.66	1,989	-0.67(-0.32%)
Jan 22, 2021	208.35	210.33	208.35	210.33	18,800	+0.66(+0.31%)
Jan 21, 2021	209.81	210.21	209.60	209.68	1,493	-1.37(-0.65%)
Jan 20, 2021	210.62	211.05	210.62	211.05	657	+1.27(+0.61%)
Jan 19, 2021	211.34	211.34	208.60	209.78	2,337	+1.45(+0.70%)
Jan 15, 2021	207.29	208.65	207.29	208.32	1,200	-2.05(-0.98%)
Jan 14, 2021	211.09	211.09	210.38	210.38	690	+2.57(+1.23%)
Jan 13, 2021	208.16	208.50	207.66	207.81	1,401	-1.43(-0.68%)
Jan 12, 2021	207.58	209.25	207.32	209.24	3,713	+2.93(+1.42%)
Jan 11, 2021	200.81	206.31	200.81	206.31	3,429	+0.44(+0.21%)
Jan 08, 2021	206.41	206.58	205.19	205.88	1,200	-0.66(-0.32%)
Jan 07, 2021	207.20	207.20	206.05	206.53	1,686	+1.66(+0.81%)
Jan 06, 2021	198.34	205.12	198.34	204.87	1,756	+7.66(+3.88%)
Jan 05, 2021	193.94	198.18	193.94	197.21	1,685	+2.86(+1.47%)
Jan 04, 2021	194.47	194.64	194.22	194.35	2,273	-2.99(-1.52%)
Dec 31, 2020		197.34	197.34	197.34	930	-0.08(-0.04%)
Dec 30, 2020	197.74	197.74	197.43	197.43	930	+2.24(+1.15%)
Dec 29, 2020	196.25	196.25	195.19	195.19	2,601	-2.72(-1.37%)
Dec 28, 2020	197.90	197.90	197.90	197.90	474	+0.17(+0.08%)
Dec 24, 2020	196.41	197.74	196.41	197.74	300	+0.07(+0.03%)
Dec 23, 2020	197.37	197.67	197.37	197.67	1,021	+2.08(+1.07%)
Dec 22, 2020	195.98	195.98	195.40	195.59	1,619	+0.65(+0.33%)
Dec 21, 2020	193.69	194.99	192.50	194.93	2,306	-0.62(-0.32%)
Dec 18, 2020	197.35	197.35	195.55	195.55	1,500	-1.19(-0.60%)
Dec 17, 2020	194.09	196.74	194.09	196.74	1,374	+1.02(+0.52%)
Dec 16, 2020	196.91	196.91	195.72	195.72	1,250	-0.35(-0.18%)
Dec 15, 2020	194.36	196.06	194.36	196.06	2,071	+3.97(+2.07%)
Dec 14, 2020	192.09	192.09	192.09	192.09	510	-1.41(-0.73%)
Dec 11, 2020	193.26	193.50	193.26	193.50	800	-0.79(-0.40%)
Dec 10, 2020	193.31	194.28	193.24	194.28	1,104	+0.25(+0.13%)
Dec 09, 2020	195.51	195.55	193.99	194.03	2,008	-0.43(-0.22%)
Dec 08, 2020	193.62	194.46	193.62	194.46	1,275	+1.15(+0.59%)
Dec 07, 2020	193.34	193.39	192.84	193.31	816	-0.56(-0.29%)
Dec 04, 2020	193.23	193.86	191.56	193.86	2,500	+4.00(+2.11%)
Dec 03, 2020	190.88	191.14	189.86	189.86	1,313	+0.57(+0.30%)
Dec 02, 2020	188.81	189.32	188.81	189.30	690	+0.04(+0.02%)
Dec 01, 2020	189.02	189.26	188.98	189.26	785	+2.53(+1.36%)
Nov 30, 2020	190.52	190.52	186.73	186.73	1,622	-3.69(-1.94%)
Nov 27, 2020	190.41	190.41	190.41	190.41	100	-0.39(-0.21%)
Nov 25, 2020	191.38	191.38	189.45	190.80	700	-1.45(-0.76%)
Nov 24, 2020	190.72	192.26	190.72	192.26	1,444	+4.49(+2.39%)
Nov 23, 2020	185.48	188.20	185.48	187.77	1,667	+3.11(+1.68%)
Nov 20, 2020	184.24	184.66	184.12	184.66	500	-0.01(-0.00%)
Nov 19, 2020	182.99	184.67	182.99	184.67	704	+1.42(+0.78%)
Nov 18, 2020	185.59	185.59	183.24	183.24	849	-2.04(-1.10%)
Nov 17, 2020	183.47	185.80	182.34	185.28	1,613	+0.24(+0.13%)
Nov 16, 2020	183.76	185.04	183.76	185.04	2,328	+5.04(+2.80%)
Nov 13, 2020	180.00	180.00	180.00	180.00	500	+4.35(+2.47%)
Nov 12, 2020	176.01	176.01	175.66	175.66	363	-3.26(-1.82%)
Nov 11, 2020	178.82	178.94	178.82	178.92	627	-1.24(-0.69%)
Nov 10, 2020	177.72	180.33	177.20	180.16	1,487	+3.46(+1.96%)
Nov 09, 2020	181.96	184.30	176.70	176.70	7,925	+7.90(+4.68%)
Nov 06, 2020	170.84	170.97	168.60	168.80	27,900	-1.41(-0.83%)
Nov 05, 2020	169.93	170.22	169.93	170.22	780	+4.61(+2.79%)
Nov 04, 2020	167.13	167.13	164.53	165.60	1,392	-2.15(-1.28%)
Nov 03, 2020	167.04	167.75	167.04	167.75	510	+4.59(+2.81%)
Nov 02, 2020	163.17	163.17	163.17	163.17	440	+3.90(+2.45%)
Oct 30, 2020	159.27	159.27	159.27	159.27	300	-2.00(-1.24%)
Oct 29, 2020	160.46	161.27	160.22	161.27	1,696	+2.02(+1.27%)
Oct 28, 2020	160.85	160.85	159.25	159.25	1,723	-4.31(-2.64%)
Oct 27, 2020	164.33	164.33	163.57	163.57	1,197	-2.44(-1.47%)
Oct 26, 2020	166.84	166.84	165.64	166.01	558	-3.30(-1.95%)
Oct 23, 2020	168.87	169.30	168.87	169.30	1,100	+0.90(+0.53%)
Oct 22, 2020	165.67	168.41	165.67	168.41	773	+2.75(+1.66%)
Oct 21, 2020	166.02	166.86	165.62	165.65	1,169	-0.87(-0.52%)
Oct 20, 2020	166.72	167.20	166.52	166.52	1,072	+1.22(+0.74%)
Oct 19, 2020	167.67	167.79	165.29	165.29	1,314	-2.07(-1.24%)
Oct 16, 2020	168.07	168.07	167.36	167.36	500	-0.50(-0.30%)
Oct 15, 2020	163.76	167.88	163.76	167.86	2,436	+1.58(+0.95%)
Oct 14, 2020	167.77	167.77	166.28	166.28	2,189	-0.87(-0.52%)
Oct 13, 2020	167.38	167.57	167.00	167.15	11,143	-1.76(-1.04%)
Oct 12, 2020	168.55	168.97	168.17	168.91	1,541	+0.99(+0.59%)
Oct 09, 2020	168.07	168.07	167.92	167.92	500	+0.33(+0.20%)
Oct 08, 2020	167.31	167.59	166.79	167.59	1,898	+1.74(+1.05%)
Oct 07, 2020	164.10	165.98	164.10	165.85	4,056	+2.57(+1.57%)
Oct 06, 2020	164.23	166.44	163.28	163.28	1,338	-0.30(-0.18%)
Oct 05, 2020	161.30	163.62	161.30	163.58	2,072	+3.20(+1.99%)
Oct 02, 2020	157.78	160.38	157.78	160.38	1,800	+2.02(+1.27%)
Oct 01, 2020	157.65	158.49	157.65	158.36	2,653	+1.54(+0.98%)
Sep 30, 2020	157.89	157.89	155.73	156.82	1,632	+1.03(+0.66%)
Sep 29, 2020	157.18	157.18	154.88	155.79	1,034	-1.03(-0.66%)
Sep 28, 2020	157.04	157.16	156.82	156.82	762	+3.50(+2.28%)
Sep 25, 2020	151.95	153.33	151.76	153.33	1,300	+1.64(+1.08%)
Sep 24, 2020	150.84	153.13	150.84	151.69	1,135	+0.45(+0.30%)
Sep 23, 2020	154.34	154.41	151.24	151.24	1,514	-4.25(-2.73%)
Sep 22, 2020	154.42	155.49	154.25	155.49	2,112	+1.42(+0.92%)
Sep 21, 2020	154.40	154.43	153.55	154.07	3,969	-5.17(-3.25%)
Sep 18, 2020	161.81	161.84	159.04	159.24	2,600	-2.04(-1.27%)
Sep 17, 2020	159.87	161.29	159.87	161.28	2,112	-0.89(-0.55%)
Sep 16, 2020	161.95	162.94	161.95	162.18	1,605	+0.90(+0.56%)
Sep 15, 2020	162.25	162.25	161.27	161.27	697	-0.17(-0.10%)
Sep 14, 2020	160.81	161.44	160.81	161.44	1,812	+3.09(+1.95%)
Sep 11, 2020	159.07	159.23	157.45	158.35	1,100	-0.62(-0.39%)
Sep 10, 2020	160.37	160.37	158.97	158.97	936	-1.33(-0.83%)
Sep 09, 2020	159.51	160.81	159.44	160.31	5,333	+1.63(+1.03%)
Sep 08, 2020	159.76	160.15	158.67	158.67	4,299	-3.52(-2.17%)
Sep 04, 2020	163.08	163.08	161.56	162.20	1,000	+0.01(+0.01%)
Sep 03, 2020	165.06	166.44	162.14	162.18	1,837	-3.77(-2.27%)
Sep 02, 2020	164.39	166.18	163.75	165.95	2,515	+2.07(+1.26%)
Sep 01, 2020	163.58	163.88	163.51	163.88	1,061	+0.82(+0.50%)
Aug 31, 2020	163.65	163.65	163.06	163.06	1,158	-1.77(-1.08%)
Aug 28, 2020	164.09	164.84	164.07	164.84	1,600	+0.81(+0.49%)
Aug 27, 2020	164.70	164.70	164.03	164.03	1,076	+1.31(+0.80%)
Aug 26, 2020	162.81	162.84	162.57	162.72	11,332	-0.93(-0.57%)
Aug 25, 2020	164.24	164.88	162.59	163.65	2,505	-0.35(-0.21%)
Aug 24, 2020	162.25	164.00	161.57	164.00	1,934	+2.88(+1.79%)
Aug 21, 2020	160.88	161.12	160.88	161.12	1,300	-0.53(-0.33%)
Aug 20, 2020	162.23	162.23	161.65	161.65	970	-0.68(-0.42%)
Aug 19, 2020	163.08	163.32	162.33	162.33	1,595	-0.08(-0.05%)
Aug 18, 2020	164.25	164.25	162.41	162.41	1,853	-2.08(-1.26%)
Aug 17, 2020	164.77	165.06	164.48	164.48	3,001	+0.06(+0.04%)
Aug 14, 2020	164.82	164.82	164.19	164.42	700	-0.16(-0.10%)
Aug 13, 2020	165.98	165.98	164.30	164.58	997	-1.40(-0.84%)
Aug 12, 2020	166.50	166.50	165.73	165.98	1,486	+0.82(+0.50%)
Aug 11, 2020	167.44	167.92	165.16	165.16	4,197	-0.13(-0.08%)
Aug 10, 2020	165.74	165.74	165.29	165.29	600	+1.54(+0.94%)
Aug 07, 2020	162.11	163.75	161.96	163.75	900	+3.10(+1.93%)
Aug 06, 2020	160.28	160.65	160.28	160.65	915	-0.25(-0.15%)
Aug 05, 2020	159.81	161.22	159.81	160.90	2,530	+2.39(+1.51%)
Aug 04, 2020	156.97	158.51	156.97	158.51	1,877	+0.89(+0.57%)
Aug 03, 2020	157.66	157.73	157.25	157.62	3,003	+1.92(+1.23%)
Jul 31, 2020	155.23	155.70	153.51	155.70	3,800	-1.59(-1.01%)
Jul 30, 2020	155.38	157.29	155.38	157.29	795	-1.09(-0.69%)
Jul 29, 2020	157.56	158.39	157.47	158.39	1,063	+2.93(+1.88%)
Jul 28, 2020	156.68	156.78	155.46	155.46	2,801	-0.79(-0.50%)
Jul 27, 2020	156.02	156.28	155.30	156.25	3,976	+0.82(+0.53%)
Jul 24, 2020	156.17	156.17	155.35	155.43	9,600	-1.70(-1.08%)
Jul 23, 2020	158.22	158.22	156.55	157.12	1,143	+0.86(+0.55%)
Jul 22, 2020	156.27	156.27	155.78	156.26	1,827	+1.02(+0.66%)
Jul 21, 2020	153.46	155.88	153.46	155.24	2,000	+1.97(+1.28%)
Jul 20, 2020	153.19	153.27	151.85	153.27	3,179	-0.92(-0.60%)
Jul 17, 2020	153.25	154.56	153.25	154.19	4,400	+0.15(+0.10%)
Jul 16, 2020	152.97	154.48	152.97	154.04	7,936	-0.30(-0.20%)
Jul 15, 2020	150.26	154.45	150.26	154.34	2,706	+5.32(+3.57%)
Jul 14, 2020	148.03	149.94	147.91	149.02	4,244	+1.08(+0.73%)
Jul 13, 2020	148.50	148.50	147.94	147.94	683	-0.41(-0.28%)
Jul 10, 2020	145.61	148.35	145.61	148.35	5,000	+3.32(+2.29%)
Jul 09, 2020	146.87	147.09	144.16	145.03	8,200	-3.19(-2.15%)
Jul 08, 2020	148.76	149.20	146.45	148.22	29,179	+0.33(+0.22%)
Jul 07, 2020	148.68	150.08	147.89	147.89	4,170	-3.32(-2.20%)
Jul 06, 2020	151.23	151.35	150.17	151.21	7,632	+1.63(+1.09%)
Jul 02, 2020	149.02	152.85	149.02	149.58	2,700	+0.44(+0.29%)
Jul 01, 2020	150.00	150.00	149.14	149.14	1,368	-2.29(-1.51%)
Jun 30, 2020	149.92	151.59	149.92	151.43	3,839	+1.71(+1.14%)
Jun 29, 2020	146.66	149.72	144.32	149.72	2,966	+4.53(+3.12%)
Jun 26, 2020	146.38	146.83	145.16	145.19	2,200	-3.28(-2.21%)
Jun 25, 2020	145.74	148.48	145.74	148.48	2,426	+1.89(+1.29%)
Jun 24, 2020	149.01	149.01	145.11	146.59	4,487	-4.84(-3.20%)
Jun 23, 2020	152.75	152.75	151.36	151.43	1,595	-0.45(-0.29%)
Jun 22, 2020	148.33	151.88	144.62	151.88	6,074	+1.60(+1.06%)
Jun 19, 2020	155.89	155.89	149.40	150.28	2,900	-1.50(-0.99%)
Jun 18, 2020	152.79	153.48	151.56	151.78	16,019	-0.59(-0.39%)
Jun 17, 2020	156.63	156.63	152.07	152.37	10,159	-2.72(-1.75%)
Jun 16, 2020	155.03	157.71	155.03	155.09	26,315	+3.72(+2.46%)
Jun 15, 2020	151.59	151.59	150.26	151.37	4,145	+1.59(+1.06%)
Jun 12, 2020	152.44	152.44	146.02	149.78	3,100	+3.34(+2.28%)
Jun 11, 2020	150.81	151.77	146.44	146.44	9,203	-12.09(-7.62%)
Jun 10, 2020	163.19	163.19	158.49	158.53	4,259	-5.05(-3.09%)
Jun 09, 2020	162.89	163.59	162.89	163.59	1,760	-3.74(-2.24%)
Jun 08, 2020	166.78	167.75	166.65	167.33	8,383	+2.75(+1.67%)
Jun 05, 2020	165.69	166.92	164.58	164.58	3,400	+7.08(+4.49%)
Jun 04, 2020	156.58	158.23	156.47	157.50	3,328	-0.12(-0.07%)
Jun 03, 2020	157.83	157.83	157.62	157.62	1,330	+4.55(+2.97%)
Jun 02, 2020	153.00	153.07	152.66	153.07	2,073	+1.31(+0.87%)
Jun 01, 2020	151.76	152.35	151.76	151.76	2,541	+1.88(+1.25%)
May 29, 2020	149.01	149.88	147.51	149.88	5,700	-1.40(-0.92%)
May 28, 2020	155.15	155.15	151.07	151.28	1,539	-3.82(-2.47%)
May 27, 2020	153.28	155.10	150.50	155.10	8,425	+5.42(+3.62%)
May 26, 2020	150.02	151.16	149.68	149.68	1,280	+5.42(+3.76%)
May 22, 2020	144.29	144.29	143.34	144.26	4,500	+0.04(+0.03%)
May 21, 2020	145.00	145.00	144.08	144.21	1,503	+0.23(+0.16%)
May 20, 2020	144.67	144.67	143.77	143.98	2,992	+3.69(+2.63%)
May 19, 2020	142.56	143.19	140.29	140.29	5,170	-2.16(-1.51%)
May 18, 2020	140.31	142.45	140.31	142.45	1,879	+9.41(+7.07%)
May 15, 2020	129.66	133.04	129.66	133.04	3,100	+1.27(+0.96%)
May 14, 2020	129.24	131.77	129.22	131.77	5,012	+0.87(+0.67%)
May 13, 2020	130.48	130.90	130.07	130.90	4,824	-5.06(-3.72%)
May 12, 2020	142.50	142.50	135.96	135.96	4,762	-5.50(-3.89%)
May 11, 2020	140.52	142.32	140.39	141.46	2,911	-1.54(-1.08%)
May 08, 2020	140.53	143.00	139.82	143.00	2,100	+5.50(+4.00%)
May 07, 2020	137.91	138.73	137.45	137.50	4,924	+1.83(+1.35%)
May 06, 2020	137.54	138.19	135.63	135.67	5,215	-1.51(-1.10%)
May 05, 2020	140.54	140.69	137.18	137.18	4,892	+0.23(+0.17%)
May 04, 2020	133.86	137.02	133.86	136.94	9,443	+0.11(+0.08%)

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.