Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2020		123.08	123.08	123.08	0	+0.52(+0.42%)
Oct 12, 2020	123.77	124.89	122.13	122.56	547,530	+0.47(+0.38%)
Oct 09, 2020	117.94	122.94	117.81	122.09	1,007,700	+5.96(+5.13%)
Oct 08, 2020	114.29	117.14	114.29	116.13	517,770	+2.68(+2.36%)
Oct 07, 2020	115.43	116.29	112.80	113.45	666,836	-0.58(-0.51%)
Oct 06, 2020	113.49	118.62	113.49	114.03	690,634	-0.14(-0.12%)
Oct 05, 2020	110.00	114.80	109.58	114.17	1,015,048	+4.81(+4.40%)
Oct 02, 2020	110.28	112.58	109.19	109.36	1,050,700	-4.17(-3.67%)
Oct 01, 2020	114.51	114.68	111.31	113.53	840,635	+1.28(+1.14%)
Sep 30, 2020	112.24	114.03	111.00	112.25	837,055	-0.71(-0.63%)
Sep 29, 2020	111.59	114.20	111.30	112.96	508,732	+1.37(+1.23%)
Sep 28, 2020	110.99	112.08	109.48	111.59	532,664	+2.49(+2.28%)
Sep 25, 2020	106.63	109.38	105.53	109.10	506,600	+1.85(+1.72%)
Sep 24, 2020	106.00	109.08	105.99	107.25	694,359	+0.38(+0.36%)
Sep 23, 2020	110.65	110.92	106.59	106.87	646,893	-3.22(-2.92%)
Sep 22, 2020	107.18	110.94	106.00	110.09	1,247,071	+3.78(+3.56%)
Sep 21, 2020	103.66	106.60	102.16	106.31	784,369	+1.29(+1.23%)
Sep 18, 2020	108.46	108.81	103.98	105.02	1,854,900	-2.36(-2.20%)
Sep 17, 2020	104.43	107.59	104.01	107.38	851,387	+0.29(+0.27%)
Sep 16, 2020	107.85	109.87	105.95	107.09	866,711	+0.18(+0.17%)
Sep 15, 2020	109.50	109.68	105.86	106.91	1,370,370	-0.63(-0.59%)
Sep 14, 2020	104.88	108.66	104.37	107.54	1,113,399	+4.28(+4.14%)
Sep 11, 2020	105.15	105.95	102.26	103.26	733,300	+0.12(+0.12%)
Sep 10, 2020	104.61	105.64	102.61	103.14	615,484	-0.86(-0.83%)
Sep 09, 2020	104.36	105.38	102.28	104.00	856,496	+2.67(+2.63%)
Sep 08, 2020	101.10	105.19	100.36	101.33	1,295,944	-4.99(-4.69%)
Sep 04, 2020	106.00	107.78	96.66	106.32	2,447,000	-2.27(-2.09%)
Sep 03, 2020	114.09	114.09	106.15	108.59	2,566,931	-9.68(-8.18%)
Sep 02, 2020	117.00	119.14	115.36	118.27	1,109,463	+2.91(+2.52%)
Sep 01, 2020	115.84	116.30	114.61	115.36	974,409	+1.38(+1.21%)
Aug 31, 2020	112.50	114.25	110.93	113.98	1,012,471	+1.43(+1.27%)
Aug 28, 2020	112.00	113.25	111.42	112.55	811,500	+0.87(+0.78%)
Aug 27, 2020	116.00	116.72	110.81	111.68	837,403	-3.83(-3.32%)
Aug 26, 2020	116.59	117.68	115.45	115.51	801,686	-0.86(-0.74%)
Aug 25, 2020	114.65	117.90	114.65	116.37	993,835	+1.30(+1.13%)
Aug 24, 2020	115.00	115.92	114.31	115.07	793,705	+1.39(+1.22%)
Aug 21, 2020	113.59	114.17	112.23	113.68	968,700	+0.32(+0.28%)
Aug 20, 2020	111.25	114.03	110.69	113.36	957,088	+0.23(+0.20%)
Aug 19, 2020	115.35	116.03	112.61	113.13	717,041	-2.76(-2.38%)
Aug 18, 2020	117.58	117.58	114.34	115.89	583,977	-0.60(-0.52%)
Aug 17, 2020	115.91	117.98	114.33	116.49	925,602	+2.45(+2.15%)
Aug 14, 2020	114.83	116.03	112.49	114.04	521,600	-0.24(-0.21%)
Aug 13, 2020	114.69	116.99	113.59	114.28	798,343	+0.43(+0.38%)
Aug 12, 2020	112.74	116.02	112.25	113.85	1,027,648	+1.60(+1.43%)
Aug 11, 2020	116.40	116.68	112.09	112.25	1,169,700	-5.34(-4.54%)
Aug 10, 2020	124.81	124.99	116.55	117.59	1,342,100	-7.80(-6.22%)
Aug 07, 2020	127.56	128.44	122.87	125.39	660,700	-3.11(-2.42%)
Aug 06, 2020	130.00	130.24	125.81	128.50	575,340	-0.59(-0.46%)
Aug 05, 2020	132.91	133.63	127.96	129.09	1,072,125	-2.01(-1.53%)
Aug 04, 2020	137.00	142.00	127.22	131.10	2,599,907	-4.13(-3.05%)
Aug 03, 2020	134.58	136.82	133.58	135.23	1,494,437	+4.57(+3.50%)
Jul 31, 2020	128.63	131.20	127.44	130.66	1,006,600	+3.23(+2.53%)
Jul 30, 2020	121.89	128.96	121.89	127.43	755,514	+4.65(+3.79%)
Jul 29, 2020	121.28	124.13	119.47	122.78	567,249	+3.13(+2.62%)
Jul 28, 2020	122.58	123.04	119.40	119.65	459,571	-3.96(-3.20%)
Jul 27, 2020	123.64	125.60	122.66	123.61	536,980	+1.87(+1.54%)
Jul 24, 2020	119.90	123.67	117.22	121.74	468,500	-0.62(-0.51%)
Jul 23, 2020	125.93	126.49	120.31	122.36	600,532	-2.97(-2.37%)
Jul 22, 2020	124.77	125.83	123.53	125.33	480,360	+1.83(+1.48%)
Jul 21, 2020	127.99	128.21	123.18	123.50	721,528	-3.18(-2.51%)
Jul 20, 2020	122.93	127.84	122.51	126.68	806,901	+4.52(+3.70%)
Jul 17, 2020	122.01	122.99	121.04	122.16	746,600	+1.58(+1.31%)
Jul 16, 2020	121.35	122.33	119.01	120.58	886,998	-3.02(-2.44%)
Jul 15, 2020	125.88	126.28	120.89	123.60	511,377	-1.28(-1.02%)
Jul 14, 2020	120.96	125.05	116.52	124.88	1,076,285	+2.87(+2.35%)
Jul 13, 2020	129.79	133.47	121.01	122.01	1,120,113	-5.65(-4.43%)
Jul 10, 2020	129.89	130.33	125.88	127.66	908,500	-2.38(-1.83%)
Jul 09, 2020	126.31	131.30	125.36	130.04	1,299,898	+4.54(+3.62%)
Jul 08, 2020	123.15	126.16	122.70	125.50	955,048	+3.64(+2.99%)
Jul 07, 2020	120.25	124.63	120.25	121.86	1,097,893	+1.73(+1.44%)
Jul 06, 2020	121.36	122.80	119.30	120.13	1,281,014	+2.28(+1.93%)
Jul 02, 2020	117.22	119.25	116.40	117.85	830,000	+1.28(+1.10%)
Jul 01, 2020	118.20	119.63	114.57	116.57	1,206,367	-0.58(-0.50%)
Jun 30, 2020	112.04	118.90	111.57	117.15	1,763,451	+6.52(+5.89%)
Jun 29, 2020	114.07	114.69	108.77	110.63	1,149,147	-3.37(-2.96%)
Jun 26, 2020	113.33	115.85	110.40	114.00	6,251,200	+0.93(+0.82%)
Jun 25, 2020	110.25	113.38	107.20	113.07	1,503,078	+3.91(+3.58%)
Jun 24, 2020	113.44	114.48	108.58	109.16	1,038,723	-4.92(-4.31%)
Jun 23, 2020	116.01	117.61	113.63	114.08	1,156,334	-0.82(-0.71%)
Jun 22, 2020	111.17	117.68	109.51	114.90	1,603,989	+4.25(+3.84%)
Jun 19, 2020	114.62	115.23	110.54	110.65	1,215,100	-2.05(-1.82%)
Jun 18, 2020	115.22	116.13	112.12	112.70	729,853	-3.00(-2.59%)
Jun 17, 2020	116.10	117.84	115.17	115.70	697,321	+0.86(+0.75%)
Jun 16, 2020	119.38	119.84	113.43	114.84	675,222	-0.94(-0.81%)
Jun 15, 2020	108.94	115.82	107.67	115.78	1,048,127	+6.56(+6.01%)
Jun 12, 2020	113.77	113.82	106.54	109.22	931,300	-1.65(-1.49%)
Jun 11, 2020	112.75	113.58	110.08	110.87	929,833	-4.40(-3.82%)
Jun 10, 2020	114.16	117.06	112.92	115.27	1,045,533	+2.43(+2.15%)
Jun 09, 2020	110.65	115.25	109.94	112.84	1,955,570	+2.21(+2.00%)
Jun 08, 2020	111.63	113.47	109.38	110.63	1,614,552	-1.09(-0.98%)
Jun 05, 2020	118.55	119.04	111.62	111.72	2,112,100	-6.06(-5.15%)
Jun 04, 2020	117.93	122.63	117.28	117.78	1,273,224	-1.87(-1.56%)
Jun 03, 2020	122.51	122.81	117.42	119.65	1,354,335	-2.43(-1.99%)
Jun 02, 2020	123.75	123.98	119.28	122.08	1,458,385	-2.58(-2.07%)
Jun 01, 2020	125.17	127.78	123.91	124.66	1,288,816	-1.01(-0.80%)
May 29, 2020	123.12	125.75	120.89	125.67	1,840,900	+3.27(+2.67%)
May 28, 2020	120.30	127.44	120.30	122.40	2,434,327	+1.19(+0.98%)
May 27, 2020	121.18	122.50	114.19	121.21	2,156,758	+0.10(+0.08%)
May 26, 2020	120.45	124.10	120.10	121.11	2,225,368	+2.74(+2.31%)
May 22, 2020	113.71	120.16	113.68	118.37	1,843,900	+5.22(+4.61%)
May 21, 2020	111.60	117.27	111.16	113.15	1,990,948	+2.02(+1.82%)
May 20, 2020	111.88	113.94	110.98	111.13	726,568	+1.76(+1.61%)
May 19, 2020	108.61	113.34	108.01	109.37	883,906	+0.83(+0.76%)
May 18, 2020	107.50	109.81	106.75	108.54	827,870	+3.43(+3.26%)
May 15, 2020	105.64	107.73	103.01	105.11	2,308,300	-4.37(-3.99%)
May 14, 2020	105.97	109.73	103.40	109.48	1,460,784	+1.11(+1.02%)
May 13, 2020	108.60	113.39	106.41	108.37	1,765,177	-2.59(-2.33%)
May 12, 2020	113.55	117.21	110.44	110.96	1,154,704	-1.28(-1.14%)
May 11, 2020	109.83	113.73	109.02	112.24	1,757,851	+1.46(+1.32%)
May 08, 2020	113.35	116.98	105.24	110.78	2,962,300	+11.81(+11.93%)
May 07, 2020	98.88	101.06	97.34	98.97	1,049,934	+2.65(+2.75%)
May 06, 2020	96.30	99.00	94.75	96.32	917,746	+1.87(+1.98%)
May 05, 2020	93.55	95.83	93.25	94.45	1,452,324	+2.27(+2.46%)
May 04, 2020	92.70	93.00	91.08	92.18	873,333	-0.46(-0.50%)
May 01, 2020	93.96	94.90	92.07	92.64	1,596,600	-3.90(-4.04%)
Apr 30, 2020	99.68	101.64	96.46	96.54	1,463,831	-4.46(-4.42%)
Apr 29, 2020	100.50	102.10	99.25	101.00	1,567,183	+2.04(+2.06%)
Apr 28, 2020	100.00	101.73	98.83	98.96	1,148,593	-0.57(-0.57%)
Apr 27, 2020	100.00	100.22	97.87	99.53	1,187,129	+0.78(+0.79%)
Apr 24, 2020	97.02	99.06	95.13	98.75	938,200	+2.07(+2.14%)
Apr 23, 2020	97.74	98.83	96.18	96.68	1,436,421	-0.06(-0.06%)
Apr 22, 2020	96.93	99.11	94.28	96.74	4,613,307	+2.47(+2.62%)
Apr 21, 2020	93.99	98.15	92.36	94.27	2,032,615	-2.61(-2.69%)
Apr 20, 2020	96.00	99.46	95.01	96.88	1,029,879	+0.75(+0.78%)
Apr 17, 2020	96.10	97.35	92.60	96.13	809,600	+1.19(+1.25%)
Apr 16, 2020	94.60	95.79	93.03	94.94	711,956	+2.31(+2.49%)
Apr 15, 2020	92.51	94.12	90.34	92.63	713,639	-1.09(-1.16%)
Apr 14, 2020	93.00	94.71	91.42	93.72	920,668	+3.38(+3.74%)
Apr 13, 2020	90.03	92.92	89.22	90.34	1,070,050	+3.34(+3.84%)
Apr 09, 2020	88.19	89.66	86.00	87.00	924,100	+0.80(+0.93%)
Apr 08, 2020	86.54	89.32	84.38	86.20	753,538	+0.26(+0.30%)
Apr 07, 2020	91.50	92.49	85.68	85.94	975,004	-1.57(-1.79%)
Apr 06, 2020	83.00	87.97	82.28	87.51	1,078,154	+7.48(+9.35%)
Apr 03, 2020	79.32	81.40	78.27	80.03	845,000	+0.54(+0.68%)
Apr 02, 2020	76.86	79.88	76.15	79.49	645,462	+1.81(+2.33%)
Apr 01, 2020	76.66	80.48	75.26	77.68	1,084,767	-1.49(-1.88%)
Mar 31, 2020	78.05	80.89	77.33	79.17	1,437,254	+1.33(+1.71%)
Mar 30, 2020	74.93	79.60	73.59	77.84	1,645,300	+3.53(+4.75%)
Mar 27, 2020	73.66	76.50	72.49	74.31	1,016,200	-1.97(-2.58%)
Mar 26, 2020	75.10	79.86	73.42	76.28	1,320,315	+1.19(+1.58%)
Mar 25, 2020	71.64	77.47	70.36	75.09	1,713,010	+3.92(+5.51%)
Mar 24, 2020	62.77	71.36	62.59	71.17	2,121,318	+12.36(+21.02%)
Mar 23, 2020	58.41	60.48	55.72	58.81	1,013,431	+0.22(+0.38%)
Mar 20, 2020	62.11	64.52	57.03	58.59	1,158,400	-3.06(-4.96%)
Mar 19, 2020	62.66	64.82	59.09	61.65	1,114,937	-2.04(-3.20%)
Mar 18, 2020	62.32	65.90	60.40	63.69	1,366,319	-3.50(-5.21%)
Mar 17, 2020	67.14	69.94	65.15	67.19	1,022,934	+1.18(+1.79%)
Mar 16, 2020	62.44	70.53	61.00	66.01	1,309,213	-6.96(-9.54%)
Mar 13, 2020	70.25	72.97	66.02	72.97	1,191,300	+7.32(+11.15%)
Mar 12, 2020	67.70	72.48	65.60	65.65	1,208,434	-7.67(-10.46%)
Mar 11, 2020	76.15	76.76	71.09	73.32	1,089,188	-5.07(-6.47%)
Mar 10, 2020	76.20	78.59	73.92	78.39	1,556,590	+4.79(+6.51%)
Mar 09, 2020	74.00	78.41	73.25	73.60	1,269,116	-6.67(-8.31%)
Mar 06, 2020	80.00	82.40	77.26	80.27	1,330,900	-2.52(-3.04%)
Mar 05, 2020	77.93	84.47	77.58	82.79	1,334,695	+2.27(+2.82%)
Mar 04, 2020	78.02	82.24	77.43	80.52	1,130,334	+4.22(+5.53%)
Mar 03, 2020	76.69	79.68	73.96	76.30	1,179,090	+0.17(+0.22%)

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.