Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	398.73	418.93	395.77	413.50	6,400	+14.99(+3.76%)
Feb 27, 2020	400.60	413.84	398.51	398.51	6,642	-21.49(-5.12%)
Feb 26, 2020	416.45	420.00	410.50	420.00	1,308	+14.96(+3.69%)
Feb 25, 2020	417.73	420.25	405.00	405.04	2,384	-12.96(-3.10%)
Feb 24, 2020	418.20	422.81	415.50	418.00	3,458	-21.75(-4.95%)
Feb 21, 2020	443.20	443.20	438.04	439.75	600	-6.11(-1.37%)
Feb 20, 2020	445.45	447.01	443.89	445.86	680	-8.10(-1.78%)
Feb 19, 2020	449.15	453.96	447.00	453.96	498	+9.30(+2.09%)
Feb 18, 2020	441.90	444.66	439.95	444.66	1,414	-4.34(-0.97%)
Feb 14, 2020	452.55	454.40	449.00	449.00	300	-8.43(-1.84%)
Feb 13, 2020	457.53	459.81	453.31	457.43	322	-3.57(-0.77%)
Feb 12, 2020	458.91	463.50	458.91	461.00	879	+11.85(+2.64%)
Feb 11, 2020	448.30	452.21	448.30	449.15	820	-1.35(-0.30%)
Feb 10, 2020	450.45	453.05	448.50	450.50	1,273	-2.50(-0.55%)
Feb 07, 2020	450.40	455.15	448.31	453.00	500	-7.03(-1.53%)
Feb 06, 2020	460.05	461.00	456.35	460.03	423	+2.03(+0.44%)
Feb 05, 2020	457.00	458.80	454.45	458.00	580	+3.46(+0.76%)
Feb 04, 2020	449.07	454.75	448.20	454.54	2,443	+18.34(+4.20%)
Feb 03, 2020	438.45	441.10	436.20	436.20	1,154	+1.20(+0.28%)
Jan 31, 2020	437.00	441.14	435.00	435.00	1,500	-11.20(-2.51%)
Jan 30, 2020	440.40	446.20	439.00	446.20	1,297	-2.83(-0.63%)
Jan 29, 2020	450.00	452.29	447.00	449.03	549	+3.03(+0.68%)
Jan 28, 2020	445.95	454.95	442.00	446.00	1,390	+2.85(+0.64%)
Jan 27, 2020	440.70	445.80	439.25	443.15	1,853	-12.31(-2.70%)
Jan 24, 2020	460.75	460.75	455.00	455.46	1,800	-8.90(-1.92%)
Jan 23, 2020	461.00	464.36	454.21	464.36	1,453	-5.64(-1.20%)
Jan 22, 2020	472.80	472.95	468.04	470.00	3,833	-3.20(-0.68%)
Jan 21, 2020	468.22	475.38	466.49	473.20	1,870	-13.30(-2.73%)
Jan 17, 2020	482.25	488.96	482.25	486.50	2,000	+2.50(+0.52%)
Jan 16, 2020	480.55	484.00	478.45	484.00	791	+5.46(+1.14%)
Jan 15, 2020	479.00	483.21	478.04	478.54	1,365	-0.21(-0.04%)
Jan 14, 2020	478.36	481.71	477.50	478.75	887	+1.45(+0.30%)
Jan 13, 2020	472.55	478.55	472.24	477.30	696	+5.14(+1.09%)
Jan 10, 2020	471.50	472.45	468.74	472.16	300	-1.34(-0.28%)
Jan 09, 2020	471.15	473.80	470.00	473.50	22,263	+4.00(+0.85%)
Jan 08, 2020	461.38	469.65	461.00	469.50	855	+6.76(+1.46%)
Jan 07, 2020	465.04	465.04	462.00	462.74	28,723	-2.26(-0.49%)
Jan 06, 2020	461.85	465.75	459.80	465.00	414	-2.91(-0.62%)
Jan 03, 2020	465.10	470.15	464.15	467.91	1,100	-3.11(-0.66%)
Jan 02, 2020	470.00	471.22	468.04	471.02	770	+4.22(+0.90%)
Dec 31, 2019	466.75	468.50	462.65	466.80	800	+2.95(+0.64%)
Dec 30, 2019	465.90	467.25	463.71	463.85	895	-2.70(-0.58%)
Dec 27, 2019	465.20	468.20	464.89	466.55	200	+5.40(+1.17%)
Dec 26, 2019	460.00	461.17	459.00	461.15	248	+4.10(+0.90%)
Dec 24, 2019	460.00	460.00	455.99	457.05	3,100	-0.99(-0.22%)
Dec 23, 2019	458.40	460.00	457.29	458.04	190	+3.04(+0.67%)
Dec 20, 2019	450.15	455.99	450.15	455.00	100	+6.58(+1.47%)
Dec 19, 2019	447.85	448.42	444.70	448.42	483	+1.16(+0.26%)
Dec 18, 2019	447.81	447.92	444.75	447.26	753	-2.14(-0.48%)
Dec 17, 2019	452.48	452.48	446.83	449.40	3,837	-7.56(-1.65%)
Dec 16, 2019	458.33	458.33	454.05	456.96	431	+7.00(+1.56%)
Dec 13, 2019	450.00	451.00	448.33	449.96	2,300	+2.74(+0.61%)
Dec 12, 2019	442.15	447.71	442.00	447.22	354	+1.05(+0.24%)
Dec 11, 2019	439.60	446.37	438.50	446.17	513	+4.07(+0.92%)
Dec 10, 2019	439.31	442.10	438.10	442.10	306	+1.10(+0.25%)
Dec 09, 2019	443.15	443.15	441.00	441.00	594	-3.11(-0.70%)
Dec 06, 2019	442.90	444.15	441.00	444.11	100	+3.00(+0.68%)
Dec 05, 2019	444.25	444.25	440.52	441.11	349	+0.61(+0.14%)
Dec 04, 2019	440.27	442.22	438.88	440.50	8,422	+2.88(+0.66%)
Dec 03, 2019	432.05	437.62	428.95	437.62	3,415	-4.38(-0.99%)
Dec 02, 2019	446.45	446.45	438.68	442.00	6,956	-5.75(-1.28%)
Nov 29, 2019	449.75	450.81	445.44	447.75	5,700	-4.14(-0.92%)
Nov 27, 2019	450.54	451.94	448.35	451.89	2,100	+0.44(+0.10%)
Nov 26, 2019	450.00	453.00	448.20	451.45	1,910	+3.45(+0.77%)
Nov 25, 2019	442.20	448.00	440.10	448.00	3,562	+9.50(+2.17%)
Nov 22, 2019	440.00	441.50	437.04	438.50	400	+0.50(+0.11%)
Nov 21, 2019	437.88	439.50	436.54	438.00	553	+2.29(+0.53%)
Nov 20, 2019	442.65	443.30	435.71	435.71	373	-3.89(-0.88%)
Nov 19, 2019	442.23	442.23	438.03	439.60	860	-6.09(-1.37%)
Nov 18, 2019	445.11	445.86	443.00	445.68	2,265	-2.42(-0.54%)
Nov 15, 2019	447.28	449.40	446.17	448.10	900	+2.98(+0.67%)
Nov 14, 2019	443.55	445.12	441.35	445.12	376	+0.30(+0.07%)
Nov 13, 2019	445.00	445.00	441.00	444.82	232	-0.14(-0.03%)
Nov 12, 2019	446.05	446.40	443.69	444.96	986	-2.78(-0.62%)
Nov 11, 2019	444.05	447.78	443.00	447.74	1,083	+2.04(+0.46%)
Nov 08, 2019	444.89	446.00	443.50	445.70	700	-0.30(-0.07%)
Nov 07, 2019	446.90	448.00	445.63	446.00	786	+2.00(+0.45%)
Nov 06, 2019	442.00	444.00	440.04	444.00	848	+2.45(+0.55%)
Nov 05, 2019	441.35	443.65	441.35	441.55	326	+0.15(+0.03%)
Nov 04, 2019	443.44	444.22	441.40	441.40	999	+5.40(+1.24%)
Nov 01, 2019	432.61	436.00	432.61	436.00	100	+7.63(+1.78%)
Oct 31, 2019	429.22	429.56	426.24	428.37	264	-1.21(-0.28%)
Oct 30, 2019	426.40	430.52	425.00	429.58	379	+5.87(+1.39%)
Oct 29, 2019	423.80	424.93	421.60	423.71	482	-2.25(-0.53%)
Oct 28, 2019	425.90	428.19	423.51	425.96	1,986	+2.44(+0.58%)
Oct 25, 2019	424.11	425.90	423.49	423.52	200	+7.24(+1.74%)
Oct 24, 2019	416.61	424.50	416.28	416.28	282	-3.72(-0.89%)
Oct 23, 2019	414.35	420.00	414.35	420.00	574	+3.60(+0.86%)
Oct 22, 2019	417.90	419.80	416.40	416.40	410	-0.64(-0.15%)
Oct 21, 2019	418.00	420.38	417.00	417.04	1,106	+0.74(+0.18%)
Oct 18, 2019	418.95	419.70	415.90	416.30	100	-3.41(-0.81%)
Oct 17, 2019	422.19	422.19	415.19	419.71	344	-0.20(-0.05%)
Oct 16, 2019	416.95	419.95	416.95	419.91	607	-2.94(-0.70%)
Oct 15, 2019	422.00	423.14	419.50	422.85	191	+5.81(+1.39%)
Oct 14, 2019	415.85	420.00	415.70	417.04	455	+1.19(+0.29%)
Oct 11, 2019	416.55	418.35	415.85	415.85	200	+1.85(+0.45%)
Oct 10, 2019	410.29	414.00	410.29	414.00	3,794	+15.56(+3.91%)
Oct 09, 2019	387.35	409.01	387.35	398.44	440	+12.10(+3.13%)
Oct 08, 2019	386.75	386.75	383.11	386.34	1,205	-3.16(-0.81%)
Oct 07, 2019	386.75	389.50	386.75	389.50	57	+7.15(+1.87%)
Oct 04, 2019	383.90	383.90	381.50	382.35	400	+2.10(+0.55%)
Oct 03, 2019	383.10	383.91	379.04	380.25	3,262	+2.00(+0.53%)
Oct 02, 2019	382.55	382.55	376.50	378.25	744	-13.65(-3.48%)
Oct 01, 2019	394.40	394.40	391.76	391.90	28	-6.69(-1.68%)
Sep 30, 2019	391.70	398.59	391.70	398.59	92	+3.43(+0.87%)
Sep 27, 2019	392.66	395.20	392.00	395.16	200	+0.12(+0.03%)
Sep 26, 2019	396.00	397.06	392.34	395.04	615	-2.95(-0.74%)
Sep 25, 2019	399.20	399.20	394.20	397.99	435	-6.14(-1.52%)
Sep 24, 2019	407.85	407.85	404.13	404.13	39	+0.07(+0.02%)
Sep 23, 2019	401.00	404.06	400.75	404.06	283	-3.00(-0.74%)
Sep 20, 2019	403.45	407.06	403.15	407.06	600	+3.57(+0.88%)
Sep 19, 2019	404.00	406.20	403.49	403.49	1,523	-0.52(-0.13%)
Sep 18, 2019	403.35	404.15	401.00	404.01	184	-5.99(-1.46%)
Sep 17, 2019	403.65	410.06	403.65	410.00	275	+5.46(+1.35%)
Sep 16, 2019	406.48	407.50	404.00	404.54	673	-16.93(-4.02%)
Sep 13, 2019	422.00	425.00	421.47	421.47	1,100	+2.12(+0.51%)
Sep 12, 2019	417.85	420.81	417.39	419.35	706	+1.27(+0.30%)
Sep 11, 2019	414.15	418.08	411.90	418.08	612	+7.47(+1.82%)
Sep 10, 2019	410.24	413.48	408.10	410.61	542	-6.62(-1.59%)
Sep 09, 2019	418.43	419.80	417.23	417.23	1,326	-0.27(-0.06%)
Sep 06, 2019	418.79	419.90	417.50	417.50	300	+3.72(+0.90%)
Sep 05, 2019	413.95	416.51	413.59	413.78	275	+9.58(+2.37%)
Sep 04, 2019	404.05	406.96	403.53	404.20	440	+16.20(+4.18%)
Sep 03, 2019	392.35	392.35	388.00	388.00	137	-11.50(-2.88%)
Aug 30, 2019	403.05	403.05	397.04	399.50	100	+0.50(+0.13%)
Aug 29, 2019	398.55	400.65	397.34	399.00	115	+3.20(+0.81%)
Aug 28, 2019	391.03	395.80	391.03	395.80	173	-0.49(-0.12%)
Aug 27, 2019	397.30	399.00	396.29	396.29	117	+3.87(+0.99%)
Aug 26, 2019	394.84	394.84	390.73	392.42	218	-4.16(-1.05%)
Aug 23, 2019	396.35	401.35	393.43	396.58	100	-6.83(-1.69%)
Aug 22, 2019	405.10	405.10	398.45	403.41	347	-6.16(-1.50%)
Aug 21, 2019	411.35	411.35	395.00	409.57	323	+14.57(+3.69%)
Aug 20, 2019	394.40	395.31	392.36	395.00	46	+1.10(+0.28%)
Aug 19, 2019	397.19	397.19	393.30	393.90	98	+5.44(+1.40%)
Aug 16, 2019	382.35	388.50	382.35	388.46	100	+7.76(+2.04%)
Aug 15, 2019	383.25	386.55	380.70	380.70	240	-6.34(-1.64%)
Aug 14, 2019	389.55	392.13	387.00	387.04	1,051	-17.75(-4.38%)
Aug 13, 2019	393.75	407.30	392.47	404.79	332	+4.75(+1.19%)
Aug 12, 2019	400.95	401.13	397.09	400.04	821	-11.96(-2.90%)
Aug 09, 2019	410.98	412.00	409.20	412.00	100	+1.02(+0.25%)
Aug 08, 2019	409.32	413.50	409.32	410.98	233	+5.53(+1.36%)
Aug 07, 2019	399.70	405.45	397.86	405.45	476	+10.49(+2.66%)
Aug 06, 2019	393.60	397.34	390.84	394.96	715	+12.57(+3.29%)
Aug 05, 2019	387.95	388.60	379.49	382.39	5,382	-15.61(-3.92%)
Aug 02, 2019	405.00	405.21	397.76	398.00	300	-11.72(-2.86%)
Aug 01, 2019	415.61	419.85	409.72	409.72	254	-8.28(-1.98%)
Jul 31, 2019	418.69	420.10	409.50	418.00	315	+1.49(+0.36%)
Jul 30, 2019	416.85	418.22	414.34	416.51	446	-4.34(-1.03%)
Jul 29, 2019	423.05	423.51	419.81	420.85	428	-8.41(-1.96%)
Jul 26, 2019	427.40	429.30	425.63	429.26	300	+11.87(+2.84%)
Jul 25, 2019	423.00	423.00	416.00	417.39	499	-16.22(-3.74%)
Jul 24, 2019	424.00	436.50	421.90	433.61	559	+5.54(+1.29%)
Jul 23, 2019	428.79	429.20	426.65	428.07	279	-3.87(-0.90%)
Jul 22, 2019	431.25	431.95	429.15	431.94	1,559	+1.94(+0.45%)
Jul 19, 2019	431.75	433.60	429.00	430.00	300	-2.30(-0.53%)
Jul 18, 2019	428.50	432.30	428.50	432.30	101	+3.67(+0.86%)
Jul 17, 2019	433.00	434.40	428.63	428.63	212	-1.98(-0.46%)
Jul 16, 2019	430.00	433.95	430.00	430.61	466	-0.36(-0.08%)
Jul 15, 2019	428.70	430.97	428.70	430.97	530	-2.69(-0.62%)
Jul 12, 2019	432.00	433.66	431.00	433.66	600	+1.66(+0.38%)
Jul 11, 2019	432.40	432.40	429.25	432.00	313	+4.00(+0.93%)
Jul 10, 2019	430.50	431.18	428.00	428.00	647	-1.00(-0.23%)
Jul 09, 2019	427.85	430.50	427.65	429.00	662	-1.30(-0.30%)
Jul 08, 2019	428.45	430.30	427.66	430.30	324	+2.67(+0.62%)
Jul 05, 2019	426.75	428.49	425.30	427.63	300	-1.95(-0.45%)
Jul 03, 2019	428.85	429.58	427.82	429.58	3,300	+2.57(+0.60%)
Jul 02, 2019	423.55	429.39	423.55	427.01	653	+4.21(+1.00%)
Jul 01, 2019	423.65	424.75	421.94	422.80	4,833	-2.15(-0.51%)
Jun 28, 2019	422.65	426.64	422.65	424.95	100	+5.01(+1.19%)
Jun 27, 2019	418.70	419.94	417.00	419.94	448	+2.45(+0.59%)
Jun 26, 2019	421.70	421.70	417.04	417.49	131	-5.46(-1.29%)
Jun 25, 2019	422.43	424.04	420.27	422.95	330	+1.30(+0.31%)
Jun 24, 2019	418.75	422.96	418.75	421.65	306	+2.90(+0.69%)
Jun 21, 2019	416.14	418.75	416.04	418.75	200	+0.00(+0.00%)
Jun 20, 2019	418.00	419.71	415.90	418.75	828	+5.95(+1.44%)
Jun 19, 2019	411.50	413.06	409.35	412.80	466	-1.20(-0.29%)
Jun 18, 2019	411.63	414.40	411.63	414.00	216	+11.92(+2.96%)
Jun 17, 2019	398.40	402.22	398.40	402.08	155	+4.40(+1.11%)
Jun 14, 2019	399.25	399.25	396.04	397.68	200	-4.02(-1.00%)
Jun 13, 2019	400.00	401.70	398.89	401.70	63	-0.50(-0.12%)
Jun 12, 2019	404.55	404.65	402.20	402.20	349	-6.15(-1.51%)
Jun 11, 2019	409.80	409.80	407.28	408.35	12,643	+4.35(+1.08%)
Jun 10, 2019	405.55	406.14	404.00	404.00	252	-1.80(-0.44%)
Jun 07, 2019	401.30	408.33	401.30	405.80	1,400	+10.80(+2.73%)
Jun 06, 2019	398.40	398.40	393.75	395.00	430	+2.50(+0.64%)
Jun 05, 2019	395.85	395.85	392.50	392.50	198	+9.50(+2.48%)
Jun 04, 2019	384.40	384.62	382.40	383.00	111	+3.52(+0.93%)
Jun 03, 2019	376.30	380.10	376.30	379.48	651	+3.88(+1.03%)
May 31, 2019	373.60	378.06	371.80	375.60	300	-4.40(-1.16%)
May 30, 2019	380.27	380.27	378.60	380.00	421	+4.00(+1.06%)
May 29, 2019	377.90	377.90	375.76	376.00	324	-4.00(-1.05%)
May 28, 2019	382.20	382.39	380.00	380.00	522	+1.59(+0.42%)
May 24, 2019	375.74	378.41	375.74	378.41	700	+4.45(+1.19%)
May 23, 2019	371.50	373.96	369.51	373.96	101	-1.80(-0.48%)
May 22, 2019	374.03	375.80	374.03	375.76	86	+0.33(+0.09%)
May 21, 2019	373.00	375.43	373.00	375.43	191	+6.21(+1.68%)
May 20, 2019	370.10	370.10	366.05	369.22	400	-11.18(-2.94%)
May 17, 2019	378.65	382.00	378.65	380.40	100	-1.82(-0.48%)
May 16, 2019	374.60	382.22	374.60	382.22	158	+7.47(+1.99%)
May 15, 2019	369.10	378.51	369.10	374.75	104	-1.71(-0.45%)
May 14, 2019	373.25	377.00	371.35	376.46	508	+12.78(+3.51%)
May 13, 2019	366.45	366.45	362.16	363.68	478	-18.32(-4.80%)
May 10, 2019	377.40	382.00	373.65	382.00	300	+6.46(+1.72%)
May 09, 2019	373.65	377.23	372.45	375.54	341	-5.46(-1.43%)
May 08, 2019	377.85	382.26	376.62	381.00	1,123	+9.53(+2.57%)
May 07, 2019	378.15	378.35	371.43	371.47	1,130	-16.94(-4.36%)
May 06, 2019	383.10	388.41	381.20	388.41	724	-9.59(-2.41%)
May 03, 2019	393.15	398.93	393.15	398.00	300	+4.65(+1.18%)
May 02, 2019	391.95	393.35	389.85	393.35	481	+1.49(+0.38%)
May 01, 2019	390.25	394.30	390.25	391.86	300	-1.90(-0.48%)
Apr 30, 2019	387.70	393.76	387.70	393.76	724	+6.72(+1.74%)
Apr 29, 2019	384.95	387.42	383.00	387.04	628	-0.41(-0.11%)
Apr 26, 2019	385.75	387.45	383.51	387.45	300	-1.09(-0.28%)
Apr 25, 2019	386.80	388.58	385.75	388.54	815	-2.23(-0.57%)
Apr 24, 2019	393.30	394.55	390.73	390.77	237	-2.60(-0.66%)
Apr 23, 2019	389.85	393.37	389.85	393.37	1,717	-3.27(-0.83%)
Apr 22, 2019	395.18	398.25	395.18	396.64	1,170	+0.39(+0.10%)
Apr 18, 2019	397.20	398.00	396.20	396.25	1,000	-1.90(-0.48%)
Apr 17, 2019	393.45	398.15	393.45	398.15	1,355	+6.20(+1.58%)
Apr 16, 2019	389.50	391.95	389.20	391.95	1,110	+3.41(+0.88%)
Apr 15, 2019	389.05	389.05	385.35	388.54	721	-0.26(-0.07%)
Apr 12, 2019	388.35	388.88	386.25	388.80	400	+1.80(+0.47%)
Apr 11, 2019	388.20	389.95	386.46	387.00	2,872	+8.96(+2.37%)
Apr 10, 2019	371.35	386.42	371.25	378.04	5,622	+5.17(+1.39%)
Apr 09, 2019	369.75	372.88	368.00	372.88	1,230	-1.12(-0.30%)
Apr 08, 2019	376.40	376.40	372.71	374.00	7,270	-2.80(-0.74%)
Apr 05, 2019	376.29	378.90	376.29	376.80	300	+0.69(+0.18%)
Apr 04, 2019	374.95	376.11	373.60	376.11	72	+1.11(+0.30%)
Apr 03, 2019	373.75	376.23	373.75	375.00	615	+3.51(+0.94%)
Apr 02, 2019	373.95	375.95	371.45	371.49	353	-3.51(-0.94%)
Apr 01, 2019	373.95	375.00	370.60	375.00	877	+6.25(+1.70%)
Mar 29, 2019	367.49	369.80	366.70	368.75	100	+2.56(+0.70%)
Mar 28, 2019	366.20	366.25	363.04	366.19	220	+2.30(+0.63%)
Mar 27, 2019	364.10	365.84	361.54	363.89	154	-0.21(-0.06%)
Mar 26, 2019	363.90	364.20	362.70	364.10	981	+6.65(+1.86%)
Mar 25, 2019	357.80	360.45	356.30	357.45	1,034	+2.40(+0.68%)
Mar 22, 2019	356.55	356.55	352.65	355.05	900	-7.85(-2.16%)
Mar 21, 2019	361.50	362.90	361.00	362.90	58	+2.25(+0.62%)
Mar 20, 2019	364.00	368.00	360.65	360.65	873	-3.30(-0.91%)
Mar 19, 2019	363.30	364.66	361.69	363.95	94	+3.08(+0.85%)
Mar 18, 2019	359.40	361.25	357.87	360.87	87	-0.13(-0.04%)
Mar 15, 2019	360.35	362.15	359.90	361.00	300	+4.38(+1.23%)
Mar 14, 2019	355.51	357.43	354.37	356.62	38	+6.37(+1.82%)
Mar 13, 2019	350.80	353.51	350.25	350.25	1,848	+1.15(+0.33%)
Mar 12, 2019	347.05	349.96	345.30	349.10	105	+3.75(+1.09%)
Mar 11, 2019	343.05	345.35	341.29	345.35	449	-0.25(-0.07%)
Mar 08, 2019	341.40	345.60	341.40	345.60	100	+4.40(+1.29%)
Mar 07, 2019	344.20	344.88	341.20	341.20	459	-3.95(-1.14%)
Mar 06, 2019	347.00	347.30	345.15	345.15	107	-2.94(-0.84%)
Mar 05, 2019	349.00	350.40	348.05	348.09	300	-1.26(-0.36%)
Mar 04, 2019	352.80	352.80	346.82	349.35	275	-0.38(-0.11%)

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.