Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2021		151.00	151.00	151.00	0	+0.41(+0.27%)
Oct 01, 2021	150.96	152.35	146.14	150.59	514,565	+0.25(+0.17%)
Sep 30, 2021	151.80	154.14	149.90	150.34	759,158	-1.55(-1.02%)
Sep 29, 2021	148.45	153.67	146.68	151.89	678,013	+4.93(+3.35%)
Sep 28, 2021	148.54	150.01	146.71	146.96	392,214	-1.49(-1.00%)
Sep 27, 2021	143.00	150.29	143.00	148.45	470,982	+5.32(+3.72%)
Sep 24, 2021	141.78	144.38	140.63	143.13	249,171	+1.12(+0.79%)
Sep 23, 2021	141.55	144.09	141.10	142.01	362,904	+2.18(+1.56%)
Sep 22, 2021	138.99	141.63	138.99	139.83	205,738	+1.67(+1.21%)
Sep 21, 2021	141.43	141.43	137.36	138.16	321,310	-2.58(-1.83%)
Sep 20, 2021	139.37	140.89	137.68	140.74	318,041	-1.92(-1.35%)
Sep 17, 2021	146.90	147.37	141.51	142.66	639,485	-4.68(-3.18%)
Sep 16, 2021	149.56	149.56	147.04	147.34	151,378	-2.43(-1.62%)
Sep 15, 2021	147.87	150.54	147.16	149.77	267,526	+1.86(+1.26%)
Sep 14, 2021	151.58	152.71	147.16	147.91	247,220	-3.10(-2.05%)
Sep 13, 2021	151.36	152.04	148.43	151.01	441,625	+1.27(+0.85%)
Sep 10, 2021	149.88	150.60	147.82	149.74	238,960	+0.94(+0.63%)
Sep 09, 2021	150.50	151.47	148.70	148.80	201,279	-1.70(-1.13%)
Sep 08, 2021	150.30	150.60	147.91	150.50	308,685	+0.60(+0.40%)
Sep 07, 2021	151.21	152.03	149.66	149.90	243,132	-1.43(-0.94%)
Sep 03, 2021	151.12	152.59	149.96	151.33	178,012	+0.35(+0.23%)
Sep 02, 2021	148.13	151.11	147.47	150.98	227,591	+3.28(+2.22%)
Sep 01, 2021	149.74	150.20	145.91	147.70	407,507	-1.72(-1.15%)
Aug 31, 2021	152.22	152.24	148.77	149.42	230,988	-3.13(-2.05%)
Aug 30, 2021	153.58	154.52	152.38	152.55	133,127	-0.33(-0.22%)
Aug 27, 2021	152.16	153.50	150.92	152.88	197,401	+1.84(+1.22%)
Aug 26, 2021	151.54	152.09	150.05	151.04	191,713	-0.58(-0.38%)
Aug 25, 2021	150.93	152.07	150.59	151.62	136,370	+1.42(+0.95%)
Aug 24, 2021	148.57	150.77	148.57	150.20	181,036	+1.70(+1.14%)
Aug 23, 2021	148.00	148.97	147.03	148.50	165,607	+1.03(+0.70%)
Aug 20, 2021	146.37	148.42	146.37	147.47	118,569	+0.38(+0.26%)
Aug 19, 2021	148.45	150.00	146.48	147.09	222,509	-2.96(-1.97%)
Aug 18, 2021	151.12	154.22	149.90	150.05	221,821	-1.26(-0.83%)
Aug 17, 2021	153.44	153.44	149.68	151.31	183,433	-2.80(-1.82%)
Aug 16, 2021	153.25	154.88	151.96	154.11	139,508	+0.25(+0.16%)
Aug 13, 2021	153.80	154.69	152.73	153.86	81,809	+0.08(+0.05%)
Aug 12, 2021	152.00	154.17	151.75	153.78	206,027	+2.02(+1.33%)
Aug 11, 2021	148.91	151.98	148.42	151.76	197,295	+3.56(+2.40%)
Aug 10, 2021	145.90	148.47	145.59	148.20	182,226	+2.74(+1.88%)
Aug 09, 2021	146.15	146.45	144.99	145.46	129,890	-1.14(-0.78%)
Aug 06, 2021	147.00	147.70	145.21	146.60	129,249	+0.40(+0.27%)
Aug 05, 2021	147.24	148.21	145.19	146.20	164,569	+0.07(+0.05%)
Aug 04, 2021	146.59	148.43	145.68	146.13	196,223	-1.56(-1.06%)
Aug 03, 2021	146.38	147.96	144.50	147.69	276,250	+2.21(+1.52%)
Aug 02, 2021	148.45	149.67	145.47	145.48	255,798	-1.75(-1.19%)
Jul 30, 2021	146.04	147.73	145.45	147.23	377,616	+0.65(+0.44%)
Jul 29, 2021	143.11	147.00	140.99	146.58	562,386	+10.48(+7.70%)
Jul 28, 2021	134.00	136.35	132.89	136.10	288,447	+1.88(+1.40%)
Jul 27, 2021	133.03	134.75	132.42	134.22	197,544	+0.05(+0.04%)
Jul 26, 2021	133.20	134.62	132.50	134.17	271,794	+1.30(+0.98%)
Jul 23, 2021	132.33	133.59	131.79	132.87	319,249	+1.53(+1.16%)
Jul 22, 2021	131.82	132.29	129.90	131.34	347,142	+0.43(+0.33%)
Jul 21, 2021	131.07	133.13	130.80	130.91	471,171	+0.99(+0.76%)
Jul 20, 2021	126.99	131.07	126.99	129.92	390,603	+2.84(+2.23%)
Jul 19, 2021	128.34	128.82	126.22	127.08	292,261	-3.99(-3.04%)
Jul 16, 2021	133.26	133.34	130.81	131.07	328,499	-1.01(-0.76%)
Jul 15, 2021	132.15	134.09	131.75	132.08	281,037	-1.47(-1.10%)
Jul 14, 2021	132.54	133.94	131.24	133.55	290,890	+1.91(+1.45%)
Jul 13, 2021	132.98	133.25	131.29	131.64	183,516	-2.08(-1.56%)
Jul 12, 2021	131.92	134.16	131.19	133.72	286,264	+0.71(+0.53%)
Jul 09, 2021	130.21	133.39	129.35	133.01	396,630	+5.06(+3.95%)
Jul 08, 2021	128.04	129.87	126.69	127.95	471,155	-2.85(-2.18%)
Jul 07, 2021	129.12	131.28	129.12	130.80	513,900	+0.89(+0.69%)
Jul 06, 2021	132.71	132.71	129.02	129.91	365,918	-3.27(-2.46%)
Jul 02, 2021	133.77	134.84	133.04	133.18	139,212	-1.08(-0.80%)
Jul 01, 2021	134.49	135.69	133.62	134.26	227,832	+1.08(+0.81%)
Jun 30, 2021	131.41	134.28	131.41	133.18	218,065	+1.04(+0.78%)
Jun 29, 2021	133.23	134.07	131.94	132.14	161,635	-0.10(-0.07%)
Jun 28, 2021	132.37	132.52	130.52	132.24	212,310	+0.41(+0.31%)
Jun 25, 2021	130.78	132.70	130.78	131.83	595,436	+1.34(+1.02%)
Jun 24, 2021	129.91	130.75	128.32	130.50	173,861	+1.79(+1.39%)
Jun 23, 2021	129.26	130.36	127.67	128.71	180,604	+0.07(+0.05%)
Jun 22, 2021	129.27	129.39	127.94	128.64	152,229	-0.88(-0.68%)
Jun 21, 2021	127.03	129.79	126.50	129.52	403,739	+3.97(+3.16%)
Jun 18, 2021	125.99	127.00	125.11	125.55	420,577	-2.67(-2.08%)
Jun 17, 2021	133.16	133.25	127.33	128.22	291,126	-5.37(-4.02%)
Jun 16, 2021	136.16	136.16	133.16	133.59	250,599	-3.04(-2.23%)
Jun 15, 2021	134.97	136.64	134.48	136.63	369,513	+1.55(+1.14%)
Jun 14, 2021	137.19	137.19	134.23	135.09	141,722	-1.94(-1.41%)
Jun 11, 2021	137.08	138.52	136.36	137.02	137,602	+0.28(+0.20%)
Jun 10, 2021	139.06	139.43	136.60	136.74	226,720	-1.15(-0.83%)
Jun 09, 2021	139.49	139.80	137.80	137.89	260,855	-1.50(-1.07%)
Jun 08, 2021	137.36	139.56	136.46	139.38	247,791	+1.54(+1.11%)
Jun 07, 2021	141.86	141.92	137.48	137.85	289,716	-3.40(-2.41%)
Jun 04, 2021	140.57	141.68	139.90	141.25	230,330	+1.17(+0.83%)
Jun 03, 2021	140.97	140.97	138.81	140.08	275,330	-1.44(-1.01%)
Jun 02, 2021	143.25	143.25	140.87	141.52	175,941	-1.34(-0.94%)
Jun 01, 2021	143.83	144.03	142.03	142.86	168,641	+0.98(+0.69%)
May 28, 2021	141.08	142.26	139.82	141.88	253,852	+0.94(+0.66%)
May 27, 2021	141.10	142.06	140.72	140.94	277,318	+1.46(+1.04%)
May 26, 2021	137.66	139.87	137.15	139.48	197,070	+1.56(+1.13%)
May 25, 2021	138.42	139.41	137.71	137.93	251,607	-0.78(-0.56%)
May 24, 2021	139.86	139.86	138.52	138.71	123,808	-0.06(-0.04%)
May 21, 2021	138.72	139.85	137.74	138.77	137,148	+1.43(+1.04%)
May 20, 2021	139.38	139.62	136.32	137.34	172,732	-1.27(-0.91%)
May 19, 2021	138.10	138.84	136.36	138.61	184,805	-2.33(-1.66%)
May 18, 2021	144.53	144.53	140.87	140.94	164,265	-3.70(-2.56%)
May 17, 2021	145.45	145.45	143.16	144.64	132,554	-1.69(-1.16%)
May 14, 2021	145.44	147.03	144.96	146.34	235,643	+1.54(+1.06%)
May 13, 2021	142.15	145.78	141.97	144.80	179,588	+3.36(+2.38%)
May 12, 2021	145.64	145.86	141.10	141.44	197,735	-5.55(-3.77%)
May 11, 2021	146.68	148.74	144.89	146.99	186,883	-0.59(-0.40%)
May 10, 2021	150.08	151.41	147.57	147.57	197,794	-2.46(-1.64%)
May 07, 2021	150.33	151.28	148.32	150.04	211,565	-0.41(-0.27%)
May 06, 2021	148.79	150.71	146.80	150.45	239,436	+1.66(+1.11%)
May 05, 2021	146.50	149.28	143.97	148.79	216,327	+4.38(+3.03%)
May 04, 2021	143.25	145.19	137.85	144.41	415,346	+0.03(+0.02%)
May 03, 2021	146.47	146.48	142.93	144.38	346,686	+0.31(+0.21%)
Apr 30, 2021	146.33	147.37	143.83	144.07	360,290	-3.63(-2.46%)
Apr 29, 2021	148.73	148.73	145.78	147.70	215,795	-0.12(-0.08%)
Apr 28, 2021	148.47	149.66	147.68	147.82	216,271	-1.39(-0.93%)
Apr 27, 2021	147.95	149.72	146.27	149.21	304,766	+2.40(+1.64%)
Apr 26, 2021	149.41	150.35	146.76	146.81	232,667	-1.49(-1.00%)
Apr 23, 2021	145.76	149.03	145.25	148.29	227,161	+2.73(+1.88%)
Apr 22, 2021	146.71	147.54	145.09	145.56	193,682	-0.53(-0.36%)
Apr 21, 2021	141.65	146.88	141.29	146.09	235,905	+3.77(+2.65%)
Apr 20, 2021	143.44	145.29	140.20	142.32	386,038	-1.30(-0.90%)
Apr 19, 2021	146.12	146.12	143.27	143.61	217,234	-1.43(-0.98%)
Apr 16, 2021	145.02	146.34	144.11	145.04	239,391	+1.40(+0.97%)
Apr 15, 2021	144.44	144.59	142.55	143.64	159,286	+0.40(+0.28%)
Apr 14, 2021	142.54	144.79	142.15	143.25	193,490	+0.68(+0.48%)
Apr 13, 2021	144.25	145.06	141.27	142.57	197,608	-1.08(-0.75%)
Apr 12, 2021	143.97	144.60	143.12	143.64	164,162	+0.80(+0.56%)
Apr 09, 2021	141.30	143.29	140.41	142.85	283,200	+1.21(+0.85%)
Apr 08, 2021	142.94	143.87	140.45	141.64	341,909	-1.45(-1.01%)
Apr 07, 2021	144.84	145.47	143.01	143.09	261,454	-1.56(-1.08%)
Apr 06, 2021	147.89	149.58	144.25	144.64	344,975	-3.20(-2.17%)
Apr 05, 2021	146.80	149.26	144.31	147.84	249,389	+2.55(+1.76%)
Apr 01, 2021	143.58	145.32	142.24	145.29	214,931	+2.96(+2.08%)
Mar 31, 2021	145.13	145.94	141.85	142.33	335,611	-1.59(-1.10%)
Mar 30, 2021	143.40	144.15	141.99	143.91	535,136	+0.75(+0.52%)
Mar 29, 2021	146.33	147.97	142.93	143.17	337,646	-3.46(-2.36%)
Mar 26, 2021	145.39	147.39	144.30	146.63	238,081	+3.40(+2.38%)
Mar 25, 2021	141.23	143.77	136.88	143.23	415,679	+0.78(+0.55%)
Mar 24, 2021	143.13	146.24	142.45	142.45	239,733	+0.83(+0.58%)
Mar 23, 2021	148.50	150.12	140.51	141.62	473,450	-8.90(-5.91%)
Mar 22, 2021	153.66	153.66	148.32	150.52	415,077	-2.68(-1.75%)
Mar 19, 2021	152.06	154.06	147.80	153.20	724,892	+1.44(+0.95%)
Mar 18, 2021	153.37	158.91	151.32	151.76	481,360	-0.81(-0.53%)
Mar 17, 2021	148.76	152.56	147.17	152.56	348,979	+4.19(+2.82%)
Mar 16, 2021	150.94	152.88	147.33	148.37	286,847	-3.81(-2.51%)
Mar 15, 2021	153.90	154.26	149.97	152.19	270,331	-0.01(-0.01%)
Mar 12, 2021	149.33	152.45	149.33	152.20	557,532	+4.05(+2.74%)
Mar 11, 2021	144.34	151.94	143.19	148.14	1,051,878	+5.19(+3.63%)
Mar 10, 2021	138.58	143.20	137.94	142.96	238,956	+4.72(+3.41%)
Mar 09, 2021	141.68	143.33	138.06	138.24	306,631	-2.16(-1.54%)
Mar 08, 2021	138.96	142.17	138.00	140.40	255,491	+2.33(+1.69%)
Mar 05, 2021	136.88	138.30	132.65	138.07	447,833	+2.72(+2.01%)
Mar 04, 2021	136.91	138.97	133.07	135.35	276,849	-1.98(-1.44%)
Mar 03, 2021	139.97	140.75	137.23	137.33	295,855	-1.71(-1.23%)
Mar 02, 2021	140.25	141.55	137.99	139.05	246,406	-1.60(-1.14%)
Mar 01, 2021	138.66	141.69	138.66	140.65	252,717	+4.60(+3.38%)
Feb 26, 2021	136.27	137.96	134.66	136.05	305,889	+0.46(+0.34%)
Feb 25, 2021	137.24	139.25	135.03	135.59	196,561	-2.31(-1.68%)
Feb 24, 2021	139.59	139.82	136.35	137.90	250,577	-1.68(-1.21%)
Feb 23, 2021	135.51	139.74	135.44	139.58	437,176	+2.71(+1.98%)
Feb 22, 2021	132.59	138.17	132.54	136.88	358,209	+3.21(+2.40%)
Feb 19, 2021	129.51	133.69	129.51	133.67	295,642	+4.93(+3.83%)
Feb 18, 2021	128.51	129.93	125.92	128.74	345,726	-0.34(-0.26%)
Feb 17, 2021	132.66	134.39	128.44	129.08	571,441	-3.27(-2.47%)
Feb 16, 2021	130.35	135.29	128.41	132.35	575,297	+3.98(+3.10%)
Feb 12, 2021	128.94	129.99	127.25	128.36	253,752	-1.02(-0.79%)
Feb 11, 2021	128.43	130.41	126.99	129.38	262,540	+1.75(+1.37%)
Feb 10, 2021	130.03	130.25	127.55	127.63	283,998	-1.95(-1.51%)
Feb 09, 2021	130.27	130.30	127.90	129.58	214,962	-0.68(-0.52%)
Feb 08, 2021	132.29	132.32	129.59	130.26	171,008	-0.53(-0.40%)
Feb 05, 2021	130.04	130.93	128.15	130.78	188,154	+2.03(+1.58%)
Feb 04, 2021	130.40	130.92	128.65	128.75	198,957	-1.17(-0.90%)
Feb 03, 2021	130.10	131.09	128.38	129.93	229,567	+0.62(+0.48%)
Feb 02, 2021	129.59	131.40	128.06	129.31	451,145	+1.33(+1.04%)
Feb 01, 2021	126.44	128.53	124.42	127.98	255,301	+3.07(+2.45%)
Jan 29, 2021	125.69	126.17	123.83	124.91	345,067	-0.50(-0.40%)
Jan 28, 2021	124.88	126.96	123.86	125.41	345,091	+1.67(+1.35%)
Jan 27, 2021	127.30	127.30	121.91	123.73	314,245	-6.58(-5.05%)
Jan 26, 2021	133.97	133.97	130.08	130.31	197,172	-2.36(-1.78%)
Jan 25, 2021	132.73	133.66	129.40	132.68	276,833	-0.32(-0.24%)
Jan 22, 2021	132.14	134.18	131.50	132.99	254,355	-0.01(-0.01%)
Jan 21, 2021	135.64	136.34	132.81	133.00	352,646	-2.56(-1.89%)
Jan 20, 2021	136.27	136.58	134.30	135.56	237,898	+0.55(+0.41%)
Jan 19, 2021	136.66	137.27	134.63	135.01	227,458	+0.27(+0.20%)
Jan 15, 2021	134.65	135.48	132.29	134.75	255,158	-1.20(-0.89%)
Jan 14, 2021	136.59	138.33	135.87	135.95	310,761	-0.88(-0.64%)
Jan 13, 2021	139.19	139.44	135.52	136.83	226,066	-3.73(-2.66%)
Jan 12, 2021	141.14	143.91	138.95	140.56	405,414	-0.99(-0.70%)
Jan 11, 2021	132.53	146.30	132.53	141.54	754,316	+6.51(+4.82%)
Jan 08, 2021	136.37	137.31	133.76	135.03	223,213	-0.97(-0.72%)
Jan 07, 2021	133.03	136.20	131.12	136.01	301,274	+3.56(+2.69%)
Jan 06, 2021	126.44	133.08	126.43	132.45	422,187	+7.50(+6.00%)
Jan 05, 2021	121.81	125.40	121.81	124.95	300,961	+2.90(+2.37%)

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.