Date	Open	High	Low	Close	Change (%)
May 28, 2021	180.79	180.79	180.79	180.79	-1.26(-0.69%)
May 27, 2021	181.89	182.81	181.47	182.05	+0.16(+0.09%)
May 26, 2021	183.07	184.26	181.17	181.89	-1.18(-0.64%)
May 25, 2021	183.07	184.75	182.43	183.07	+0.00(+0.00%)
May 24, 2021	184.33	184.33	182.12	183.07	-1.26(-0.68%)
May 21, 2021	182.73	184.45	182.54	184.33	+1.60(+0.88%)
May 20, 2021	183.11	183.84	180.90	182.73	-0.38(-0.21%)
May 19, 2021	182.50	183.80	181.13	183.11	+0.61(+0.33%)
May 18, 2021	180.52	183.26	180.52	182.50	+1.98(+1.10%)
May 17, 2021	181.13	182.24	179.80	180.52	-0.61(-0.34%)
May 14, 2021	182.01	182.58	180.56	181.13	-0.88(-0.48%)
May 13, 2021	186.47	186.81	180.37	182.01	-3.32(-1.79%)
May 12, 2021	185.00	186.15	184.52	185.33	+1.37(+0.74%)
May 11, 2021	182.16	184.06	181.77	183.96	+2.45(+1.35%)
May 10, 2021	178.58	181.79	178.43	181.51	+3.79(+2.13%)
May 07, 2021	176.94	179.70	176.94	177.72	+1.70(+0.97%)
May 06, 2021	174.42	176.21	172.86	176.02	+1.60(+0.92%)
May 05, 2021	172.29	174.58	172.29	174.42	+2.13(+1.24%)
May 04, 2021	175.76	175.76	171.60	172.29	-3.47(-1.97%)
May 03, 2021	177.70	178.04	174.96	175.76	-1.94(-1.09%)
Apr 30, 2021	176.90	178.04	175.95	177.70	+0.80(+0.45%)
Apr 29, 2021	175.99	177.32	175.38	176.90	+0.91(+0.52%)
Apr 28, 2021	176.60	178.58	175.64	175.99	-0.61(-0.35%)
Apr 27, 2021	177.24	179.23	176.44	176.60	-0.64(-0.36%)
Apr 26, 2021	176.41	177.62	174.61	177.24	+0.83(+0.47%)
Apr 23, 2021	176.60	178.12	175.87	176.41	-0.19(-0.11%)
Apr 22, 2021	178.73	179.11	175.83	176.60	-2.13(-1.19%)
Apr 21, 2021	181.70	182.01	178.27	178.73	-2.97(-1.63%)
Apr 20, 2021	180.79	182.62	180.03	181.70	+0.91(+0.50%)
Apr 19, 2021	181.66	181.97	179.23	180.79	-0.87(-0.48%)
Apr 16, 2021	182.39	183.15	181.44	181.66	-0.73(-0.40%)
Apr 15, 2021	183.00	183.19	181.13	182.39	-0.61(-0.33%)
Apr 14, 2021	184.33	185.17	182.27	183.00	-1.33(-0.72%)
Apr 13, 2021	186.12	186.39	184.14	184.33	-1.79(-0.96%)
Apr 12, 2021	186.85	187.42	185.63	186.12	-0.73(-0.39%)
Apr 09, 2021	190.58	190.58	186.66	186.85	-3.73(-1.96%)
Apr 08, 2021	190.96	191.46	190.43	190.58	-0.38(-0.20%)
Apr 07, 2021	189.97	191.04	188.98	190.96	+0.99(+0.52%)
Apr 06, 2021	189.67	190.73	189.29	189.97	+0.30(+0.16%)
Apr 05, 2021	186.81	190.20	186.81	189.67	+2.86(+1.53%)
Apr 01, 2021	186.81	186.81	186.81	186.81	-0.53(-0.28%)
Mar 31, 2021	186.31	187.72	185.09	187.34	+1.03(+0.55%)
Mar 30, 2021	186.96	187.42	186.01	186.31	-0.65(-0.35%)
Mar 29, 2021	185.63	188.26	185.36	186.96	+1.33(+0.72%)
Mar 26, 2021	184.56	185.78	184.26	185.63	+1.07(+0.58%)
Mar 25, 2021	183.38	185.51	183.38	184.56	+1.18(+0.64%)
Mar 24, 2021	183.00	183.91	182.24	183.38	+0.38(+0.21%)
Mar 23, 2021	181.28	183.19	180.75	183.00	+1.72(+0.95%)
Mar 22, 2021	180.90	182.20	180.44	181.28	+0.26(+0.14%)
Mar 19, 2021	182.39	182.88	180.03	181.02	-1.37(-0.75%)
Mar 18, 2021	186.01	187.04	181.97	182.39	-3.62(-1.95%)
Mar 17, 2021	185.13	186.28	183.87	186.01	+0.88(+0.48%)
Mar 16, 2021	185.63	185.70	183.99	185.13	-0.50(-0.27%)
Mar 15, 2021	183.57	186.28	183.57	185.63	+2.06(+1.12%)
Mar 12, 2021	182.43	184.52	182.16	183.57	+1.14(+0.62%)
Mar 11, 2021	181.36	182.62	181.05	182.43	+1.13(+0.62%)
Mar 10, 2021	182.39	182.39	180.44	181.30	-1.09(-0.60%)
Mar 09, 2021	181.75	182.79	181.43	182.39	+0.58(+0.32%)
Mar 08, 2021	180.81	182.30	180.53	181.81	+0.69(+0.38%)
Mar 05, 2021	180.23	181.52	180.15	181.12	+0.33(+0.18%)
Mar 04, 2021	182.01	182.16	180.67	180.79	-1.22(-0.67%)
Mar 03, 2021	182.05	182.66	181.55	182.01	-0.04(-0.02%)
Mar 02, 2021	181.36	182.92	180.75	182.05	+0.69(+0.38%)
Mar 01, 2021	182.92	183.65	181.09	181.36	-1.56(-0.85%)
Feb 26, 2021	185.48	185.51	182.58	182.92	-2.56(-1.38%)
Feb 25, 2021	186.31	186.54	184.90	185.48	-0.83(-0.45%)
Feb 24, 2021	184.75	187.34	184.75	186.31	+1.56(+0.84%)
Feb 23, 2021	187.57	187.57	184.18	184.75	-2.82(-1.50%)
Feb 22, 2021	188.52	188.52	186.50	187.57	-0.95(-0.50%)
Feb 19, 2021	187.38	188.87	187.23	188.52	+1.14(+0.61%)
Feb 18, 2021	189.25	189.82	186.85	187.38	-1.87(-0.99%)
Feb 17, 2021	191.76	192.07	188.56	189.25	-2.51(-1.31%)
Feb 16, 2021	190.81	193.06	190.81	191.76	+0.95(+0.50%)
Feb 12, 2021	190.81	190.81	190.81	190.81	+3.12(+1.66%)
Feb 11, 2021	187.04	188.52	186.62	187.69	+0.65(+0.35%)
Feb 10, 2021	188.75	188.75	186.24	187.04	-1.71(-0.91%)
Feb 09, 2021	188.94	191.53	188.30	188.75	-0.19(-0.10%)
Feb 08, 2021	188.68	190.20	188.14	188.94	+0.26(+0.14%)
Feb 05, 2021	188.64	189.36	187.84	188.68	+0.04(+0.02%)
Feb 04, 2021	186.66	188.68	185.97	188.64	+1.98(+1.06%)
Feb 03, 2021	186.77	187.50	186.08	186.66	-0.11(-0.06%)
Feb 02, 2021	185.51	187.00	185.44	186.77	+1.26(+0.68%)
Feb 01, 2021	185.74	186.54	184.83	185.51	-0.23(-0.12%)
Jan 29, 2021	187.04	188.87	185.02	185.74	-1.30(-0.70%)
Jan 28, 2021	186.92	188.22	186.77	187.04	+0.12(+0.06%)
Jan 27, 2021	187.65	187.95	186.01	186.92	-0.73(-0.39%)
Jan 26, 2021	187.42	188.56	186.69	187.65	+0.23(+0.12%)
Jan 25, 2021	186.77	188.10	185.70	187.42	+0.65(+0.35%)
Jan 22, 2021	182.85	186.85	182.66	186.77	+3.92(+2.14%)
Jan 21, 2021	181.21	183.23	180.86	182.85	+1.64(+0.91%)
Jan 20, 2021	181.93	182.92	180.75	181.21	-0.72(-0.40%)
Jan 19, 2021	180.18	182.50	179.80	181.93	+1.75(+0.97%)
Jan 15, 2021	180.18	180.18	180.18	180.18	+1.49(+0.83%)
Jan 14, 2021	179.07	179.19	177.24	178.69	+1.21(+0.68%)
Jan 13, 2021	177.76	178.19	176.32	177.48	+1.30(+0.74%)
Jan 12, 2021	177.39	177.39	175.83	176.18	+0.30(+0.17%)
Jan 11, 2021	177.44	177.44	175.16	175.88	-0.09(-0.05%)
Jan 08, 2021	176.64	176.64	175.38	175.97	+0.71(+0.41%)
Jan 07, 2021	175.30	175.68	174.61	175.26	-0.04(-0.02%)
Jan 06, 2021	175.38	176.29	174.42	175.30	-0.08(-0.05%)
Jan 05, 2021	171.18	175.95	169.85	175.38	+4.20(+2.45%)
Jan 04, 2021	175.34	175.83	170.00	171.18	-4.16(-2.37%)
Dec 31, 2020	175.34	175.34	175.34	175.34	+0.88(+0.50%)
Dec 30, 2020	174.65	175.15	173.74	174.46	-0.19(-0.11%)
Dec 29, 2020	176.48	177.09	174.27	174.65	-1.83(-1.04%)
Dec 28, 2020	175.26	177.24	175.26	176.48	+1.22(+0.70%)
Dec 24, 2020	175.26	175.26	175.26	175.26	+0.38(+0.22%)
Dec 23, 2020	172.94	174.96	172.29	174.88	+1.94(+1.12%)
Dec 22, 2020	174.77	174.77	172.75	172.94	-1.83(-1.05%)
Dec 21, 2020	175.07	175.60	173.32	174.77	-0.30(-0.17%)
Dec 18, 2020	174.46	175.30	174.12	175.07	+0.61(+0.35%)
Dec 17, 2020	173.43	174.58	172.59	174.46	+1.03(+0.59%)
Dec 16, 2020	172.06	173.66	171.37	173.43	+1.37(+0.80%)
Dec 15, 2020	172.40	172.78	171.68	172.06	-0.34(-0.20%)
Dec 14, 2020	172.63	173.13	171.60	172.40	-0.23(-0.13%)
Dec 11, 2020	170.50	173.47	170.31	172.63	+2.13(+1.25%)
Dec 10, 2020	169.16	171.57	169.16	170.50	+1.34(+0.79%)
Dec 09, 2020	168.86	169.58	168.67	169.16	+0.30(+0.18%)
Dec 08, 2020	169.24	169.85	168.55	168.86	-0.38(-0.22%)
Dec 07, 2020	171.34	171.34	168.97	169.24	-2.10(-1.23%)
Dec 04, 2020	171.60	171.60	169.43	171.34	-0.26(-0.15%)
Dec 03, 2020	173.66	173.66	170.31	171.60	-2.06(-1.19%)
Dec 02, 2020	172.52	173.74	171.15	173.66	+1.14(+0.66%)
Dec 01, 2020	172.06	173.62	171.79	172.52	+0.46(+0.27%)
Nov 30, 2020	172.63	172.86	171.45	172.06	-0.57(-0.33%)
Nov 27, 2020	174.04	174.16	172.21	172.63	-1.41(-0.81%)
Nov 25, 2020	174.04	174.04	174.04	174.04	+0.34(+0.20%)
Nov 24, 2020	172.10	174.77	172.10	173.70	+1.60(+0.93%)
Nov 23, 2020	168.67	173.20	168.67	172.10	+3.43(+2.03%)
Nov 20, 2020	168.48	169.20	166.15	168.67	-4.46(-2.58%)
Nov 17, 2020	170.76	173.78	170.76	173.13	+2.37(+1.39%)
Nov 16, 2020	171.07	171.98	170.46	170.76	-0.31(-0.18%)
Nov 13, 2020	175.00	175.00	170.80	171.07	-3.93(-2.25%)
Nov 12, 2020	175.72	175.72	174.69	175.00	+0.16(+0.09%)
Nov 11, 2020	174.47	174.88	173.38	174.84	+1.35(+0.78%)
Nov 10, 2020	173.43	174.05	172.83	173.49	+1.05(+0.61%)
Nov 09, 2020	167.75	172.61	167.75	172.44	+5.75(+3.45%)
Nov 06, 2020	166.11	167.33	165.73	166.69	+1.53(+0.93%)
Nov 05, 2020	164.44	166.15	164.36	165.16	+0.72(+0.44%)
Nov 04, 2020	164.36	164.82	162.91	164.44	+0.08(+0.05%)
Nov 03, 2020	165.47	165.62	164.02	164.36	-1.11(-0.67%)
Nov 02, 2020	165.09	165.66	163.60	165.47	+0.38(+0.23%)
Oct 30, 2020	164.59	165.54	163.94	165.09	+0.50(+0.30%)
Oct 29, 2020	159.56	165.12	159.26	164.59	+5.03(+3.15%)
Oct 28, 2020	158.61	160.06	157.12	159.56	+0.95(+0.60%)
Oct 27, 2020	157.62	160.48	157.62	158.61	+0.99(+0.63%)
Oct 26, 2020	157.88	158.84	156.28	157.62	-0.26(-0.16%)
Oct 23, 2020	157.73	159.26	157.43	157.88	+0.15(+0.10%)
Oct 22, 2020	159.41	159.56	157.24	157.73	-1.68(-1.05%)
Oct 21, 2020	160.74	161.77	158.91	159.41	-1.33(-0.83%)
Oct 20, 2020	160.28	161.58	158.30	160.74	+0.46(+0.29%)
Oct 19, 2020	165.58	165.73	159.60	160.28	-5.30(-3.20%)
Oct 16, 2020	166.99	166.99	164.82	165.58	-1.41(-0.84%)
Oct 15, 2020	168.10	168.10	166.80	166.99	-1.11(-0.66%)
Oct 14, 2020	169.55	169.58	167.22	168.10	-1.45(-0.86%)
Oct 13, 2020	168.94	170.08	167.14	169.55	+0.61(+0.36%)
Oct 12, 2020	171.64	171.98	168.14	168.94	-2.70(-1.57%)
Oct 09, 2020	171.68	172.59	170.84	171.64	-0.04(-0.02%)
Oct 08, 2020	172.40	172.71	171.57	171.68	-0.72(-0.42%)
Oct 07, 2020	170.65	172.63	170.12	172.40	+1.75(+1.03%)
Oct 06, 2020	170.35	172.17	170.35	170.65	+0.30(+0.18%)
Oct 05, 2020	169.35	171.22	169.35	170.35	+1.00(+0.59%)
Oct 02, 2020	170.46	170.46	168.82	169.35	-1.11(-0.65%)
Oct 01, 2020	171.26	172.56	170.38	170.46	-0.80(-0.47%)
Sep 30, 2020	172.44	173.13	170.92	171.26	-1.18(-0.68%)
Sep 29, 2020	170.19	173.09	170.19	172.44	+2.25(+1.32%)
Sep 28, 2020	169.81	170.61	168.52	170.19	+0.38(+0.22%)
Sep 25, 2020	171.15	171.45	169.70	169.81	-1.34(-0.78%)
Sep 24, 2020	169.51	171.60	169.16	171.15	+1.64(+0.97%)
Sep 23, 2020	167.94	170.00	167.94	169.51	+1.57(+0.93%)
Sep 22, 2020	168.59	168.97	167.37	167.94	-0.65(-0.39%)
Sep 21, 2020	170.50	170.50	167.60	168.59	-1.91(-1.12%)
Sep 18, 2020	169.70	171.49	169.24	170.50	+0.80(+0.47%)
Sep 17, 2020	170.65	170.65	169.01	169.70	-0.95(-0.56%)
Sep 16, 2020	170.08	171.45	169.81	170.65	+0.57(+0.34%)
Sep 15, 2020	170.27	170.57	168.78	170.08	-0.19(-0.11%)
Sep 14, 2020	167.53	170.57	167.53	170.27	+4.08(+2.46%)
Sep 11, 2020	165.48	166.69	165.23	166.19	+2.03(+1.24%)
Sep 10, 2020	163.67	165.54	163.67	164.16	+1.85(+1.14%)
Sep 09, 2020	163.89	163.89	160.77	162.31	-0.25(-0.15%)
Sep 08, 2020	160.44	162.67	160.25	162.56	+3.34(+2.10%)
Sep 04, 2020	159.22	159.22	159.22	159.22	+0.80(+0.50%)
Sep 03, 2020	159.26	160.51	157.88	158.42	-0.84(-0.53%)
Sep 02, 2020	160.78	160.86	157.58	159.26	-1.52(-0.95%)
Sep 01, 2020	160.51	161.39	159.71	160.78	+0.27(+0.17%)
Aug 31, 2020	159.90	161.58	159.37	160.51	+0.61(+0.38%)
Aug 28, 2020	161.81	162.08	159.45	159.90	-1.91(-1.18%)
Aug 27, 2020	163.10	163.10	160.02	161.81	-1.29(-0.79%)
Aug 26, 2020	165.81	165.96	162.46	163.10	-2.71(-1.63%)
Aug 25, 2020	164.51	166.04	164.25	165.81	+1.30(+0.79%)
Aug 24, 2020	165.47	165.47	163.45	164.51	-0.96(-0.58%)
Aug 21, 2020	167.33	167.45	165.20	165.47	-1.86(-1.11%)
Aug 20, 2020	168.94	168.94	166.76	167.33	-1.61(-0.95%)
Aug 19, 2020	167.49	169.28	167.49	168.94	+1.45(+0.87%)
Aug 18, 2020	167.49	168.17	166.95	167.49	+0.00(+0.00%)
Aug 17, 2020	168.02	169.43	167.07	167.49	-0.53(-0.32%)
Aug 14, 2020	167.91	168.90	167.37	168.02	+0.11(+0.07%)
Aug 13, 2020	167.03	168.44	166.92	167.91	+0.88(+0.53%)
Aug 12, 2020	165.09	167.60	165.09	167.03	+1.94(+1.18%)
Aug 11, 2020	163.33	165.96	163.33	165.09	+1.76(+1.08%)
Aug 10, 2020	162.27	163.79	161.96	163.33	+1.06(+0.65%)
Aug 07, 2020	163.07	164.02	161.96	162.27	-0.80(-0.49%)
Aug 06, 2020	163.79	165.35	162.38	163.07	-0.72(-0.44%)
Aug 05, 2020	163.83	164.48	162.95	163.79	-0.04(-0.02%)
Aug 04, 2020	165.05	165.16	163.41	163.83	-1.22(-0.74%)
Aug 03, 2020	164.44	165.32	163.91	165.05	+0.61(+0.37%)
Jul 31, 2020	162.72	164.63	162.11	164.44	+1.72(+1.06%)
Jul 30, 2020	161.66	162.99	161.24	162.72	+1.06(+0.66%)
Jul 29, 2020	160.06	162.15	160.06	161.66	+1.60(+1.00%)
Jul 28, 2020	158.26	160.93	158.04	160.06	+1.80(+1.14%)
Jul 27, 2020	160.21	162.38	158.15	158.26	-1.95(-1.22%)
Jul 24, 2020	159.45	160.82	159.18	160.21	-0.95(-0.59%)
Jul 22, 2020	161.77	162.00	160.55	161.16	-0.61(-0.38%)
Jul 21, 2020	162.15	162.76	161.16	161.77	-0.38(-0.23%)
Jul 20, 2020	162.91	162.91	160.32	162.15	-0.76(-0.47%)
Jul 17, 2020	162.50	162.95	161.77	162.91	+0.41(+0.25%)
Jul 16, 2020	159.37	163.33	158.84	162.50	+3.13(+1.96%)
Jul 15, 2020	157.16	160.40	156.47	159.37	+2.21(+1.41%)
Jul 14, 2020	158.84	158.87	156.85	157.16	-0.29(-0.18%)
Jul 13, 2020	158.01	159.04	157.22	157.45	+0.83(+0.53%)
Jul 10, 2020	155.57	156.86	155.38	156.62	+2.48(+1.61%)
Jul 09, 2020	153.79	155.70	153.55	154.14	+1.68(+1.10%)
Jul 08, 2020	153.71	153.80	152.01	152.46	+0.03(+0.02%)
Jul 07, 2020	152.59	153.01	151.86	152.43	-0.16(-0.10%)
Jul 06, 2020	151.52	154.53	151.52	152.59	+1.07(+0.71%)
Jul 02, 2020	151.52	151.52	151.52	151.52	+3.20(+2.16%)
Jul 01, 2020	146.76	148.85	146.76	148.32	+1.56(+1.06%)
Jun 30, 2020	147.06	149.61	146.60	146.76	-0.30(-0.20%)
Jun 29, 2020	146.37	147.40	144.93	147.06	+0.69(+0.47%)
Jun 26, 2020	146.45	146.98	145.16	146.37	-0.08(-0.05%)
Jun 25, 2020	146.87	147.59	146.18	146.45	-0.42(-0.29%)
Jun 24, 2020	148.17	149.12	146.37	146.87	-1.30(-0.88%)
Jun 23, 2020	145.00	149.58	144.51	148.17	+3.17(+2.19%)
Jun 22, 2020	145.42	145.42	143.82	145.00	-0.42(-0.29%)
Jun 19, 2020	146.49	147.10	145.16	145.42	-1.07(-0.73%)
Jun 18, 2020	147.63	147.63	145.73	146.49	-1.14(-0.77%)
Jun 17, 2020	147.52	147.78	146.03	147.63	+0.11(+0.07%)
Jun 16, 2020	146.34	148.43	146.34	147.52	+1.18(+0.81%)
Jun 15, 2020	145.31	147.10	142.79	146.34	+1.03(+0.71%)
Jun 12, 2020	147.02	147.98	145.04	145.31	-1.71(-1.16%)
Jun 11, 2020	147.10	147.44	145.46	147.02	-0.08(-0.05%)
Jun 10, 2020	149.08	149.61	146.45	147.10	-1.98(-1.33%)
Jun 09, 2020	146.83	149.88	145.76	149.08	+2.25(+1.53%)
Jun 08, 2020	146.60	148.01	146.37	146.83	+0.23(+0.16%)
Jun 05, 2020	149.27	149.73	145.96	146.60	-2.67(-1.79%)
Jun 04, 2020	148.39	149.69	147.98	149.27	+0.88(+0.59%)
Jun 03, 2020	146.64	148.78	146.22	148.39	+1.75(+1.19%)
Jun 02, 2020	150.87	151.21	146.34	146.64	-4.23(-2.80%)

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.