Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2021		175.90	175.90	175.90	0	-0.04(-0.02%)
Aug 27, 2021	175.86	175.96	175.86	175.94	821,856	+0.05(+0.03%)
Aug 26, 2021	175.90	175.98	175.60	175.89	1,628,407	+0.55(+0.31%)
Aug 25, 2021	175.05	175.48	174.88	175.34	503,851	+0.39(+0.22%)
Aug 24, 2021	175.10	175.35	174.76	174.95	1,236,545	-0.32(-0.18%)
Aug 23, 2021	175.15	175.39	174.75	175.27	759,368	+0.22(+0.13%)
Aug 20, 2021	174.90	175.05	174.60	175.05	523,893	+0.18(+0.10%)
Aug 19, 2021	174.77	174.89	174.55	174.87	677,967	-0.02(-0.01%)
Aug 18, 2021	174.80	174.92	174.70	174.89	601,100	+0.09(+0.05%)
Aug 17, 2021	174.82	175.14	174.64	174.80	514,562	+0.04(+0.02%)
Aug 16, 2021	174.71	174.89	174.55	174.76	242,089	-0.22(-0.13%)
Aug 13, 2021	174.69	174.99	174.25	174.98	646,186	+0.42(+0.24%)
Aug 12, 2021	174.62	174.96	174.28	174.56	603,534	-0.04(-0.02%)
Aug 11, 2021	174.60	174.82	174.55	174.60	482,504	+0.05(+0.03%)
Aug 10, 2021	174.72	174.85	174.51	174.55	564,277	-0.18(-0.10%)
Aug 09, 2021	174.70	174.82	174.55	174.73	353,020	-0.17(-0.10%)
Aug 06, 2021	174.50	175.02	174.48	174.90	779,543	+0.07(+0.04%)
Aug 05, 2021	174.40	174.87	174.40	174.83	265,533	+0.42(+0.24%)
Aug 04, 2021	174.51	174.60	173.59	174.41	1,271,284	-0.19(-0.11%)
Aug 03, 2021	174.60	174.84	174.40	174.60	394,758	-0.21(-0.12%)
Aug 02, 2021	174.69	174.82	174.48	174.81	344,845	+0.15(+0.09%)
Jul 30, 2021	174.55	175.00	174.50	174.66	618,373	+0.03(+0.02%)
Jul 29, 2021	174.60	174.90	174.52	174.63	514,127	-0.01(-0.01%)
Jul 28, 2021	174.86	174.88	174.53	174.64	705,771	-0.08(-0.05%)
Jul 27, 2021	174.81	175.02	174.54	174.72	643,850	-0.04(-0.02%)
Jul 26, 2021	174.81	175.00	174.62	174.76	909,755	+0.26(+0.15%)
Jul 23, 2021	175.05	175.19	174.13	174.50	2,750,067	-0.52(-0.30%)
Jul 22, 2021	175.00	175.25	174.95	175.02	458,746	+0.02(+0.01%)
Jul 21, 2021	174.75	175.06	174.60	175.00	728,982	+0.38(+0.22%)
Jul 20, 2021	174.60	174.86	174.49	174.62	862,389	+0.04(+0.02%)
Jul 19, 2021	174.15	174.76	174.06	174.58	876,416	+0.43(+0.25%)
Jul 16, 2021	174.35	174.75	174.02	174.15	1,419,218	-0.15(-0.09%)
Jul 15, 2021	174.10	174.46	173.70	174.30	649,869	+0.28(+0.16%)
Jul 14, 2021	173.65	174.13	173.51	174.02	620,600	+0.66(+0.38%)
Jul 13, 2021	173.55	173.79	173.33	173.36	744,720	-0.33(-0.19%)
Jul 12, 2021	173.69	173.80	173.40	173.69	996,837	+0.04(+0.02%)
Jul 09, 2021	173.54	173.75	173.35	173.65	597,030	+0.17(+0.10%)
Jul 08, 2021	173.29	173.64	173.04	173.48	677,308	+0.04(+0.02%)
Jul 07, 2021	173.95	174.09	173.18	173.44	981,880	-0.56(-0.32%)
Jul 06, 2021	174.00	174.06	173.79	174.00	577,679	+0.23(+0.13%)
Jul 02, 2021	173.74	174.19	173.64	173.77	527,961	+0.14(+0.08%)
Jul 01, 2021	173.56	174.05	173.51	173.63	404,212	-0.13(-0.07%)
Jun 30, 2021	173.55	173.79	173.35	173.76	659,002	+0.12(+0.07%)
Jun 29, 2021	173.62	173.78	173.44	173.64	335,385	+0.15(+0.09%)
Jun 28, 2021	173.50	173.98	173.35	173.49	674,830	+0.12(+0.07%)
Jun 25, 2021	173.20	173.89	173.13	173.37	526,872	+0.13(+0.08%)
Jun 24, 2021	173.01	173.47	172.93	173.24	444,051	+0.24(+0.14%)
Jun 23, 2021	173.49	173.58	172.75	173.00	945,227	-0.11(-0.06%)
Jun 22, 2021	173.57	173.90	172.99	173.11	1,031,982	-0.29(-0.17%)
Jun 21, 2021	173.38	173.63	173.20	173.40	939,712	+0.30(+0.17%)
Jun 18, 2021	173.55	173.85	172.72	173.10	2,063,561	-0.53(-0.31%)
Jun 17, 2021	173.61	173.97	173.37	173.63	890,463	+0.00(+0.00%)
Jun 16, 2021	174.00	174.12	173.50	173.63	1,134,530	+0.08(+0.05%)
Jun 15, 2021	173.91	174.11	173.50	173.55	1,669,764	-0.42(-0.24%)
Jun 14, 2021	173.60	174.00	173.60	173.97	780,929	+0.41(+0.24%)
Jun 11, 2021	173.70	174.00	173.47	173.56	820,801	-0.04(-0.02%)
Jun 10, 2021	173.75	174.13	173.60	173.60	1,963,725	-0.24(-0.14%)
Jun 09, 2021	174.20	174.37	173.74	173.84	623,098	-0.06(-0.03%)
Jun 08, 2021	174.00	174.61	173.50	173.90	871,790	-0.10(-0.06%)
Jun 07, 2021	173.93	174.20	173.62	174.00	807,081	+0.05(+0.03%)
Jun 04, 2021	173.02	173.96	172.95	173.95	963,841	+0.95(+0.55%)
Jun 03, 2021	173.08	173.21	172.86	173.00	1,322,955	-0.21(-0.12%)
Jun 02, 2021	173.02	173.53	172.82	173.21	1,062,541	+0.25(+0.14%)
Jun 01, 2021	172.71	173.30	172.68	172.96	1,035,910	+0.15(+0.09%)
May 28, 2021	172.78	173.05	172.61	172.81	668,469	+0.03(+0.02%)
May 27, 2021	171.18	173.06	171.00	172.78	1,893,309	+1.65(+0.96%)
May 26, 2021	171.00	171.20	170.91	171.13	1,022,324	+0.30(+0.18%)
May 25, 2021	172.20	172.20	170.72	170.83	1,450,247	-0.24(-0.14%)
May 24, 2021	171.08	171.39	170.90	171.07	2,237,744	-0.09(-0.05%)
May 21, 2021	171.21	171.54	170.95	171.16	1,411,452	+0.35(+0.20%)
May 20, 2021	171.10	171.46	170.80	170.81	1,619,200	-0.09(-0.05%)
May 19, 2021	171.05	171.45	170.69	170.90	1,701,883	-0.17(-0.10%)
May 18, 2021	171.96	172.10	171.05	171.07	2,204,419	-0.80(-0.47%)
May 17, 2021	171.66	172.41	171.39	171.87	1,707,572	+0.10(+0.06%)
May 14, 2021	171.47	171.99	171.13	171.77	1,546,175	+0.85(+0.50%)
May 13, 2021	171.50	171.97	170.75	170.92	2,836,894	-0.18(-0.11%)
May 12, 2021	170.90	172.15	170.44	171.10	3,328,856	+0.20(+0.12%)
May 11, 2021	171.42	171.78	170.70	170.90	4,786,267	-0.42(-0.25%)
May 10, 2021	172.35	172.66	171.19	171.32	4,547,831	-1.03(-0.60%)
May 07, 2021	172.00	172.89	171.74	172.35	2,783,543	+0.55(+0.32%)
May 06, 2021	172.00	172.18	171.53	171.80	3,367,942	-0.16(-0.09%)
May 05, 2021	171.97	172.40	171.74	171.96	3,433,363	+0.22(+0.13%)
May 04, 2021	172.14	172.26	171.71	171.74	6,505,231	-0.27(-0.16%)
May 03, 2021	172.11	172.43	171.72	172.01	4,113,183	-0.10(-0.06%)
Apr 30, 2021	172.15	172.50	171.93	172.11	5,636,000	+0.11(+0.06%)
Apr 29, 2021	172.50	172.67	171.94	172.00	4,944,822	-0.30(-0.17%)
Apr 28, 2021	172.50	172.63	172.20	172.30	4,865,814	+0.06(+0.03%)
Apr 27, 2021	172.63	173.00	172.15	172.24	7,535,204	-0.46(-0.27%)
Apr 26, 2021	174.00	174.25	172.24	172.70	14,105,230	+40.92(+31.05%)
Apr 23, 2021	130.99	132.45	130.99	131.78	215,900	+1.13(+0.86%)
Apr 22, 2021	130.47	132.56	130.20	130.65	283,221	-0.10(-0.08%)
Apr 21, 2021	129.46	132.30	128.66	130.75	331,204	+0.74(+0.57%)
Apr 20, 2021	135.60	136.33	129.08	130.01	992,897	-5.61(-4.14%)
Apr 19, 2021	135.51	136.50	133.63	135.62	342,492	-0.84(-0.62%)
Apr 16, 2021	136.37	137.52	135.22	136.46	566,300	-1.00(-0.73%)
Apr 15, 2021	136.58	138.69	136.29	137.46	389,402	+1.97(+1.45%)
Apr 14, 2021	136.68	139.79	135.00	135.49	451,973	+0.72(+0.53%)
Apr 13, 2021	131.99	136.18	131.99	134.77	367,643	+3.04(+2.31%)
Apr 12, 2021	130.88	133.13	130.62	131.73	322,385	+0.40(+0.30%)
Apr 09, 2021	131.63	132.32	129.50	131.33	256,300	-0.27(-0.21%)
Apr 08, 2021	131.13	132.69	130.67	131.60	287,662	+1.20(+0.92%)
Apr 07, 2021	129.73	130.46	128.72	130.40	332,197	+0.98(+0.76%)
Apr 06, 2021	128.91	131.00	127.39	129.42	454,616	+0.03(+0.02%)
Apr 05, 2021	129.67	130.03	128.17	129.39	568,384	+0.83(+0.65%)
Apr 01, 2021	127.40	130.94	127.40	128.56	442,500	+2.77(+2.20%)
Mar 31, 2021	125.88	129.34	124.99	125.79	473,869	+0.52(+0.42%)
Mar 30, 2021	127.03	127.61	124.42	125.27	257,674	-2.73(-2.13%)
Mar 29, 2021	127.80	129.03	125.01	128.00	366,573	+0.02(+0.02%)
Mar 26, 2021	125.58	128.11	124.82	127.98	340,700	+1.70(+1.35%)
Mar 25, 2021	127.71	127.71	125.43	126.28	356,418	-2.74(-2.12%)
Mar 24, 2021	132.27	132.27	129.02	129.02	527,717	-1.75(-1.34%)
Mar 23, 2021	129.64	132.53	129.53	130.77	344,326	+1.19(+0.92%)
Mar 22, 2021	128.03	130.51	127.80	129.58	293,852	+1.85(+1.45%)
Mar 19, 2021	123.68	128.03	123.35	127.73	612,200	+3.75(+3.02%)
Mar 18, 2021	125.69	126.34	122.78	123.98	393,471	-3.86(-3.02%)
Mar 17, 2021	130.52	131.10	126.16	127.84	622,472	-3.54(-2.69%)
Mar 16, 2021	129.42	132.28	129.28	131.38	462,202	+2.42(+1.88%)
Mar 15, 2021	123.54	129.29	123.54	128.96	433,738	+3.49(+2.78%)
Mar 12, 2021	125.12	126.33	123.84	125.47	316,900	-0.93(-0.74%)
Mar 11, 2021	127.71	129.60	126.15	126.40	573,201	+0.13(+0.10%)
Mar 10, 2021	130.28	132.40	125.08	126.27	530,588	-3.34(-2.58%)
Mar 09, 2021	126.45	132.28	126.45	129.61	895,023	+6.06(+4.90%)
Mar 08, 2021	119.26	125.82	119.12	123.55	1,105,198	+4.48(+3.76%)
Mar 05, 2021	115.40	119.32	112.15	119.07	662,800	+4.67(+4.08%)
Mar 04, 2021	117.41	117.80	113.87	114.40	608,929	-3.11(-2.65%)
Mar 03, 2021	122.91	122.99	116.31	117.51	693,589	-4.52(-3.70%)
Mar 02, 2021	125.00	125.47	121.99	122.03	477,765	-2.26(-1.82%)
Mar 01, 2021	121.31	125.67	119.31	124.29	863,373	+3.37(+2.79%)
Feb 26, 2021	123.29	124.34	119.98	120.92	706,200	-3.13(-2.52%)
Feb 25, 2021	124.32	125.63	122.00	124.05	524,364	-0.54(-0.43%)
Feb 24, 2021	124.89	125.98	123.83	124.59	618,593	-1.13(-0.90%)
Feb 23, 2021	130.18	131.02	123.62	125.72	958,838	-6.83(-5.15%)
Feb 22, 2021	134.49	137.24	132.10	132.55	763,218	-6.58(-4.73%)
Feb 19, 2021	137.34	139.22	135.69	139.13	571,300	+1.90(+1.38%)
Feb 18, 2021	134.26	137.94	133.61	137.23	566,427	+1.72(+1.27%)
Feb 17, 2021	134.40	135.67	133.55	135.51	481,928	+0.87(+0.65%)
Feb 16, 2021	135.87	137.96	134.15	134.64	402,972	-0.29(-0.21%)
Feb 12, 2021	134.00	135.98	132.87	134.93	675,200	+0.83(+0.62%)
Feb 11, 2021	132.52	134.40	131.00	134.10	497,516	+2.06(+1.56%)
Feb 10, 2021	131.21	133.07	131.02	132.04	520,167	+0.83(+0.63%)
Feb 09, 2021	128.84	131.67	127.34	131.21	613,562	+0.29(+0.22%)
Feb 08, 2021	129.20	132.86	129.08	130.92	397,242	+1.72(+1.33%)
Feb 05, 2021	131.78	135.56	127.21	129.20	1,062,000	-0.99(-0.76%)
Feb 04, 2021	130.09	130.90	127.45	130.19	842,458	+1.30(+1.01%)
Feb 03, 2021	134.12	134.33	128.24	128.89	693,340	-5.68(-4.22%)
Feb 02, 2021	136.38	136.38	131.30	134.57	620,484	+3.95(+3.02%)
Feb 01, 2021	131.14	132.39	128.79	130.62	562,026	+1.54(+1.19%)
Jan 29, 2021	130.04	130.76	127.10	129.08	631,200	-1.26(-0.97%)
Jan 28, 2021	133.21	134.29	130.08	130.34	697,321	-3.42(-2.56%)
Jan 27, 2021	135.26	136.79	131.42	133.76	479,836	-1.13(-0.84%)
Jan 26, 2021	137.64	140.91	134.46	134.89	321,711	-1.35(-0.99%)
Jan 25, 2021	139.57	140.24	134.29	136.24	370,909	-1.72(-1.25%)
Jan 22, 2021	137.46	139.90	137.10	137.96	402,000	-0.10(-0.07%)
Jan 21, 2021	139.78	140.34	137.41	138.06	365,240	-0.19(-0.14%)
Jan 20, 2021	137.83	139.83	137.01	138.25	286,305	+1.41(+1.03%)
Jan 19, 2021	138.00	138.00	134.86	136.84	360,889	+1.47(+1.09%)
Jan 15, 2021	135.00	137.42	134.62	135.37	387,500	+1.12(+0.83%)
Jan 14, 2021	134.53	136.80	133.01	134.25	415,904	-1.25(-0.92%)
Jan 13, 2021	139.89	140.17	135.21	135.50	394,762	-4.00(-2.87%)
Jan 12, 2021	136.52	140.81	134.34	139.50	578,648	+2.00(+1.45%)
Jan 11, 2021	135.19	139.57	132.80	137.50	341,432	+0.67(+0.49%)
Jan 08, 2021	136.15	139.05	135.27	136.83	461,000	+2.43(+1.81%)
Jan 07, 2021	131.25	134.73	131.25	134.40	517,290	+2.92(+2.22%)
Jan 06, 2021	130.51	132.54	129.24	131.48	654,879	-1.60(-1.20%)
Jan 05, 2021	131.98	134.08	130.63	133.08	407,003	+0.36(+0.27%)
Jan 04, 2021	136.23	136.29	131.70	132.72	953,332	-3.69(-2.71%)
Dec 31, 2020		136.41	136.41	136.41	830,707	+0.22(+0.16%)
Dec 30, 2020	132.96	136.49	132.96	136.19	830,707	+2.66(+1.99%)
Dec 29, 2020	136.97	136.97	132.32	133.53	740,536	-3.05(-2.23%)
Dec 28, 2020	136.94	137.72	135.26	136.58	674,666	+1.45(+1.07%)
Dec 24, 2020	136.54	136.54	133.34	135.13	382,100	-1.38(-1.01%)
Dec 23, 2020	137.00	137.84	135.06	136.51	486,825	-0.36(-0.26%)
Dec 22, 2020	131.01	136.97	130.42	136.87	815,759	+6.47(+4.96%)
Dec 21, 2020	129.15	131.07	127.22	130.40	1,415,112	-0.71(-0.54%)
Dec 18, 2020	118.02	131.89	117.18	131.11	2,477,500	+13.96(+11.92%)
Dec 17, 2020	117.77	117.77	115.09	117.15	666,247	+2.75(+2.40%)
Dec 16, 2020	116.67	118.16	114.12	114.40	989,253	-1.78(-1.53%)
Dec 15, 2020	120.00	120.00	115.79	116.18	664,398	-3.06(-2.57%)
Dec 14, 2020	118.20	121.06	118.20	119.24	698,739	+1.07(+0.91%)
Dec 11, 2020	115.19	118.18	115.19	118.17	497,800	+2.30(+1.98%)
Dec 10, 2020	112.90	116.35	111.97	115.87	696,977	+2.57(+2.27%)
Dec 09, 2020	115.61	115.61	111.47	113.30	654,479	-1.71(-1.49%)
Dec 08, 2020	114.00	115.33	113.63	115.01	564,858	+1.01(+0.89%)
Dec 07, 2020	109.75	114.10	109.71	114.00	960,100	+4.12(+3.75%)
Dec 04, 2020	109.00	110.85	108.92	109.88	563,600	+1.10(+1.01%)
Dec 03, 2020	106.41	109.98	106.41	108.78	749,803	+1.96(+1.83%)
Dec 02, 2020	105.00	107.04	104.01	106.82	629,714	+1.84(+1.75%)
Dec 01, 2020	102.70	106.00	100.70	104.98	713,917	+1.49(+1.44%)
Nov 30, 2020	104.10	105.90	102.27	103.49	946,987	+2.05(+2.02%)
Nov 27, 2020	98.51	101.50	98.50	101.44	364,600	+3.59(+3.67%)
Nov 25, 2020	98.07	99.35	97.09	97.85	686,100	-0.05(-0.05%)
Nov 24, 2020	97.63	98.51	97.01	97.90	893,776	+0.63(+0.65%)
Nov 23, 2020	97.56	98.50	96.36	97.27	956,834	-0.01(-0.01%)
Nov 20, 2020	98.18	99.33	97.06	97.28	580,900	-0.88(-0.90%)
Nov 19, 2020	97.61	99.28	95.75	98.16	395,067	+0.39(+0.40%)
Nov 18, 2020	99.36	100.67	97.52	97.77	537,779	-2.76(-2.75%)
Nov 17, 2020	101.15	101.89	99.58	100.53	392,365	-0.16(-0.16%)
Nov 16, 2020	100.00	101.63	98.77	100.69	466,378	-0.20(-0.20%)
Nov 13, 2020	100.30	101.54	100.05	100.89	1,435,800	+0.95(+0.95%)
Nov 12, 2020	101.45	102.99	99.68	99.94	746,287	-0.56(-0.56%)
Nov 11, 2020	99.15	102.51	97.00	100.50	589,210	+2.88(+2.95%)
Nov 10, 2020	99.19	100.00	94.83	97.62	686,017	-2.08(-2.09%)
Nov 09, 2020	97.64	102.99	97.00	99.70	653,523	+1.55(+1.58%)
Nov 06, 2020	98.00	98.99	97.49	98.15	447,800	-1.09(-1.10%)
Nov 05, 2020	100.71	102.54	98.47	99.24	544,538	+0.32(+0.32%)
Nov 04, 2020	96.98	101.37	96.98	98.92	555,595	+3.75(+3.94%)
Nov 03, 2020	94.05	95.97	92.98	95.17	611,254	+1.60(+1.71%)
Nov 02, 2020	95.75	97.95	91.60	93.57	708,254	-2.17(-2.27%)
Oct 30, 2020	99.74	101.57	95.07	95.74	1,338,100	-7.45(-7.22%)
Oct 29, 2020	104.01	104.91	101.91	103.19	616,562	-1.09(-1.05%)
Oct 28, 2020	104.71	105.35	102.53	104.28	428,854	-1.41(-1.33%)
Oct 27, 2020	106.33	108.00	105.59	105.69	373,216	-0.88(-0.83%)
Oct 26, 2020	107.24	107.64	103.42	106.57	583,684	-0.91(-0.85%)
Oct 23, 2020	108.43	108.79	106.92	107.48	317,500	-0.97(-0.89%)
Oct 22, 2020	108.73	108.77	105.81	108.45	302,132	+0.58(+0.54%)
Oct 21, 2020	108.47	108.64	105.56	107.87	576,887	+0.32(+0.30%)
Oct 20, 2020	110.37	111.73	107.44	107.55	299,328	-1.87(-1.71%)
Oct 19, 2020	111.02	112.09	109.23	109.42	282,131	-1.20(-1.08%)
Oct 16, 2020	111.98	112.13	110.03	110.62	362,200	-0.78(-0.70%)
Oct 15, 2020	108.19	111.71	107.84	111.40	337,035	-0.49(-0.44%)
Oct 14, 2020	112.55	113.74	111.01	111.89	510,251	-0.14(-0.12%)
Oct 13, 2020	111.76	112.69	110.94	112.03	368,812	+0.87(+0.78%)
Oct 12, 2020	110.81	112.05	110.25	111.16	310,951	+1.80(+1.65%)
Oct 09, 2020	108.10	109.77	108.10	109.36	427,400	+1.52(+1.41%)
Oct 08, 2020	109.00	110.14	106.00	107.84	335,898	-0.66(-0.61%)
Oct 07, 2020	104.72	109.34	104.57	108.50	556,791	+3.98(+3.81%)
Oct 06, 2020	103.69	106.45	103.69	104.52	396,255	+0.90(+0.87%)
Oct 05, 2020	102.61	104.31	101.22	103.62	683,011	+1.77(+1.74%)
Oct 02, 2020	102.42	104.91	101.22	101.85	719,500	-2.51(-2.41%)

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.