Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	333.00	333.00	317.50	322.04	25,896	-2.86(-0.88%)
Mar 30, 2020	321.63	327.41	316.04	324.90	8,907	+15.65(+5.06%)
Mar 27, 2020	302.06	316.98	302.06	309.25	6,100	+7.75(+2.57%)
Mar 26, 2020	301.31	307.69	299.78	301.50	2,588	-1.20(-0.40%)
Mar 25, 2020	295.20	307.70	282.54	302.70	296,018	+6.70(+2.26%)
Mar 24, 2020	300.04	300.08	291.85	296.00	265,993	+13.60(+4.82%)
Mar 23, 2020	282.50	294.96	281.04	282.40	51,600	-5.41(-1.88%)
Mar 20, 2020	304.02	304.02	287.81	287.81	1,700	-22.94(-7.38%)
Mar 19, 2020	305.50	325.00	289.50	310.75	7,965	+19.50(+6.70%)
Mar 18, 2020	292.02	306.00	290.00	291.25	2,369	-25.28(-7.99%)
Mar 17, 2020	300.38	316.53	298.00	316.53	10,867	+18.53(+6.22%)
Mar 16, 2020	287.10	319.11	287.10	298.00	39,296	-27.00(-8.31%)
Mar 13, 2020	316.50	399.00	293.00	325.00	97,200	+26.00(+8.70%)
Mar 12, 2020	300.10	300.10	281.04	299.00	10,459	-19.96(-6.26%)
Mar 11, 2020	319.55	320.42	312.80	318.96	1,513	+1.46(+0.46%)
Mar 10, 2020	325.10	327.98	316.70	317.50	3,227	+5.40(+1.73%)
Mar 09, 2020	326.75	326.75	312.00	312.10	2,403	-21.40(-6.42%)
Mar 06, 2020	334.70	336.56	332.00	333.50	45,800	-8.56(-2.50%)
Mar 05, 2020	346.08	348.60	342.06	342.06	17,002	-6.93(-1.99%)
Mar 04, 2020	341.86	348.99	341.86	348.99	10,354	+14.49(+4.33%)
Mar 03, 2020	339.42	341.89	334.30	334.50	37,580	+7.23(+2.21%)
Mar 02, 2020	329.49	332.56	324.77	327.27	1,036	+1.67(+0.51%)
Feb 28, 2020	320.33	325.60	313.85	325.60	17,500	+1.20(+0.37%)
Feb 27, 2020	330.30	333.15	324.20	324.40	20,264	-15.40(-4.53%)
Feb 26, 2020	337.12	339.80	336.17	339.80	542	+6.18(+1.85%)
Feb 25, 2020	343.95	343.95	333.62	333.62	679	-6.43(-1.89%)
Feb 24, 2020	341.84	343.37	340.01	340.05	13,223	-9.95(-2.84%)
Feb 21, 2020	350.36	350.36	350.00	350.00	100	-3.80(-1.07%)
Feb 20, 2020	354.71	354.71	347.88	353.80	229	-4.80(-1.34%)
Feb 19, 2020	355.00	358.60	354.70	358.60	797	+7.52(+2.14%)
Feb 18, 2020	349.75	352.75	349.75	351.08	176	+4.43(+1.28%)
Feb 14, 2020	346.49	346.65	346.45	346.65	300	-2.70(-0.77%)
Feb 13, 2020	347.50	349.35	347.50	349.35	134	+2.35(+0.68%)
Feb 12, 2020	345.79	347.00	345.79	347.00	24	+0.62(+0.18%)
Feb 11, 2020	346.70	349.08	346.00	346.38	145	+0.09(+0.03%)
Feb 10, 2020	345.40	347.26	345.40	346.29	670	-0.16(-0.05%)
Feb 07, 2020	346.05	347.25	346.05	346.45	200	+0.35(+0.10%)
Feb 06, 2020	346.10	347.00	344.03	346.10	802	-1.15(-0.33%)
Feb 05, 2020	348.04	350.02	347.25	347.25	5,471	+8.74(+2.58%)
Feb 04, 2020	339.05	340.50	338.31	338.51	621	+2.18(+0.65%)
Feb 03, 2020	335.69	337.75	335.20	336.33	22,844	+5.33(+1.61%)
Jan 31, 2020	335.97	335.97	331.00	331.00	500	-7.77(-2.29%)
Jan 30, 2020	335.65	338.77	335.14	338.77	889	+4.02(+1.20%)
Jan 29, 2020	333.46	334.75	331.80	334.75	2,103	+7.72(+2.36%)
Jan 28, 2020	328.84	331.32	326.55	327.03	374	-0.04(-0.01%)
Jan 27, 2020	326.75	328.00	326.75	327.07	165	-5.79(-1.74%)
Jan 24, 2020	335.90	335.90	332.54	332.86	400	-4.68(-1.39%)
Jan 23, 2020	339.45	339.45	337.54	337.54	145	-4.56(-1.33%)
Jan 22, 2020	341.35	342.10	339.90	342.10	715	+2.95(+0.87%)
Jan 21, 2020	338.40	340.95	338.40	339.15	573	+4.25(+1.27%)
Jan 17, 2020	338.10	339.20	334.90	334.90	500	+1.65(+0.50%)
Jan 16, 2020	332.30	334.30	331.98	333.25	3,793	-0.25(-0.07%)
Jan 15, 2020	331.00	333.66	331.00	333.50	215	+4.30(+1.31%)
Jan 14, 2020	328.00	329.40	326.80	329.20	745	+1.20(+0.37%)
Jan 13, 2020	327.36	329.37	327.36	328.00	344	+0.76(+0.23%)
Jan 10, 2020	328.13	328.78	327.24	327.24	700	+1.79(+0.55%)
Jan 09, 2020	325.55	327.00	325.45	325.45	1,150	+0.41(+0.13%)
Jan 08, 2020	325.75	325.83	325.04	325.04	164	-0.92(-0.28%)
Jan 07, 2020	324.32	325.96	323.83	325.96	2,589	-1.39(-0.42%)
Jan 06, 2020	324.90	327.35	323.30	327.35	528	+2.95(+0.91%)
Jan 03, 2020	323.65	325.05	321.00	324.40	1,800	-1.90(-0.58%)
Jan 02, 2020	324.35	328.16	324.35	326.30	209	+2.90(+0.90%)
Dec 31, 2019	322.10	323.40	322.10	323.40	500	-0.09(-0.03%)
Dec 30, 2019	323.40	325.35	322.99	323.49	613	-0.77(-0.24%)
Dec 27, 2019	323.80	325.43	323.60	324.26	700	-4.02(-1.22%)
Dec 26, 2019	328.32	328.32	328.28	328.28	12	+8.48(+2.65%)
Dec 24, 2019	324.90	324.90	319.75	319.80	1,200	-2.10(-0.65%)
Dec 23, 2019	320.10	322.10	319.55	321.90	545	+3.00(+0.94%)
Dec 20, 2019	317.45	318.90	316.15	318.90	6,600	+4.43(+1.41%)
Dec 19, 2019	310.80	315.19	310.80	314.47	2,994	+5.22(+1.69%)
Dec 18, 2019	310.55	311.84	309.00	309.25	21,167	-1.30(-0.42%)
Dec 17, 2019	309.45	310.55	308.35	310.55	3,278	+3.03(+0.99%)
Dec 16, 2019	307.74	310.35	305.80	307.52	444	+5.83(+1.93%)
Dec 13, 2019	305.62	306.40	301.65	301.69	1,600	-6.63(-2.15%)
Dec 12, 2019	306.50	308.56	304.99	308.32	89	+0.48(+0.16%)
Dec 11, 2019	307.50	308.35	306.60	307.84	513	+2.38(+0.78%)
Dec 10, 2019	305.75	305.75	305.46	305.46	101	-2.22(-0.72%)
Dec 09, 2019	307.11	307.68	306.45	307.68	6,767	-0.82(-0.27%)
Dec 06, 2019	307.79	308.50	306.24	308.50	300	+1.95(+0.64%)
Dec 05, 2019	306.92	308.76	306.24	306.55	95	+0.63(+0.21%)
Dec 04, 2019	306.62	307.50	303.39	305.92	1,274	+2.72(+0.90%)
Dec 03, 2019	303.36	304.72	299.90	303.20	1,115	-3.79(-1.23%)
Dec 02, 2019	307.10	308.11	303.66	306.99	609	-0.02(-0.01%)
Nov 29, 2019	309.15	309.15	307.01	307.01	100	+0.21(+0.07%)
Nov 27, 2019	306.80	307.30	306.80	306.80	800	-3.20(-1.03%)
Nov 26, 2019	308.20	310.55	308.20	310.00	5,166	+4.00(+1.31%)
Nov 25, 2019	306.14	308.05	305.75	306.00	689	+2.65(+0.87%)
Nov 22, 2019	304.57	304.57	303.35	303.35	300	-2.00(-0.65%)
Nov 21, 2019	304.00	305.52	302.35	305.35	3,602	-0.17(-0.06%)
Nov 20, 2019	304.40	305.52	303.33	305.52	8,803	+1.12(+0.37%)
Nov 19, 2019	305.00	305.85	304.02	304.40	1,003	+2.68(+0.89%)
Nov 18, 2019	301.30	302.48	301.30	301.72	6,371	+1.72(+0.57%)
Nov 15, 2019	300.00	300.00	300.00	300.00	100	+1.05(+0.35%)
Nov 14, 2019	298.95	298.95	298.95	298.95	373	-2.65(-0.88%)
Nov 13, 2019	300.50	301.60	300.48	301.60	1,565	+3.20(+1.07%)
Nov 12, 2019	298.83	298.83	298.40	298.40	36	-1.72(-0.57%)
Nov 11, 2019	298.44	300.12	298.44	300.12	5,580	+3.87(+1.31%)
Nov 08, 2019		296.25	296.25	296.25	26	+0.00(+0.00%)
Nov 07, 2019	296.70	296.74	295.80	296.25	342	+0.25(+0.08%)
Nov 06, 2019	294.52	296.00	294.52	296.00	158	-0.55(-0.18%)
Nov 05, 2019	298.90	298.90	296.55	296.55	120	-4.75(-1.58%)
Nov 04, 2019	300.95	301.30	300.69	301.30	70	+1.65(+0.55%)
Nov 01, 2019	300.55	300.55	299.65	299.65	100	+0.61(+0.20%)
Oct 31, 2019	299.99	300.51	298.00	299.04	7,887	-0.60(-0.20%)
Oct 30, 2019	297.25	300.04	297.05	299.64	3,860	+4.96(+1.68%)
Oct 29, 2019	294.98	295.10	294.48	294.68	97	-0.48(-0.16%)
Oct 28, 2019	295.00	296.83	293.99	295.16	13,187	+0.86(+0.29%)
Oct 25, 2019	295.00	295.44	294.16	294.30	2,100	+4.65(+1.61%)
Oct 24, 2019	292.82	292.82	289.65	289.65	335	-0.13(-0.04%)
Oct 23, 2019	291.15	293.00	289.74	289.78	2,942	-0.49(-0.17%)
Oct 22, 2019	292.25	292.86	290.27	290.27	584	-2.53(-0.86%)
Oct 21, 2019	293.79	293.79	292.80	292.80	335	-1.70(-0.58%)
Oct 18, 2019	294.50	294.50	294.30	294.50	200	+3.85(+1.32%)
Oct 17, 2019	290.45	291.68	290.45	290.65	29,553	+6.31(+2.22%)
Oct 16, 2019	285.59	285.59	284.34	284.34	6,707	-4.65(-1.61%)
Oct 15, 2019	288.95	288.99	288.95	288.99	75	+1.63(+0.57%)
Oct 14, 2019	287.27	288.45	286.95	287.36	1,147	-1.55(-0.54%)
Oct 11, 2019	289.19	290.00	288.80	288.91	300	+1.69(+0.59%)
Oct 10, 2019	287.74	288.70	287.22	287.22	652	-1.29(-0.45%)
Oct 09, 2019	287.34	288.51	286.24	288.51	363	+0.56(+0.19%)
Oct 08, 2019	286.90	287.95	286.90	287.95	3,521	-1.75(-0.60%)
Oct 07, 2019	291.40	291.40	289.70	289.70	85	+0.55(+0.19%)
Oct 04, 2019	288.25	289.15	286.20	289.15	2,200	+8.03(+2.86%)
Oct 03, 2019	280.35	281.49	280.35	281.12	536	-2.38(-0.84%)
Oct 02, 2019	282.06	283.85	281.02	283.50	189,563	-5.52(-1.91%)
Oct 01, 2019	289.40	289.90	287.67	289.02	611	-1.33(-0.46%)
Sep 30, 2019	289.35	290.51	289.35	290.35	140	+0.95(+0.33%)
Sep 27, 2019	289.56	291.76	289.20	289.40	2,300	-0.03(-0.01%)
Sep 26, 2019	287.35	289.43	287.15	289.43	425	+5.93(+2.09%)
Sep 25, 2019	283.57	283.57	283.35	283.50	15,629	-1.79(-0.63%)
Sep 24, 2019	285.49	285.49	285.29	285.29	237	+0.49(+0.17%)
Sep 23, 2019	284.65	284.80	283.60	284.80	85	-0.94(-0.33%)
Sep 20, 2019	286.06	287.49	285.70	285.74	300	+1.40(+0.49%)
Sep 19, 2019	283.70	285.75	283.70	284.34	273	+4.30(+1.54%)
Sep 17, 2019		280.04	280.04	280.04	0	+3.64(+1.32%)
Sep 16, 2019	275.34	276.40	274.15	276.40	88	-1.35(-0.49%)
Sep 13, 2019	275.98	277.95	275.30	277.75	2,200	+5.57(+2.05%)
Sep 12, 2019	272.18	272.18	272.18	272.18	50	-1.47(-0.54%)
Sep 11, 2019	272.45	273.65	271.80	273.65	384	+2.54(+0.94%)
Sep 10, 2019	271.11	272.05	271.11	271.11	13,690	-3.07(-1.12%)
Sep 09, 2019	274.93	275.25	274.18	274.18	947	-1.98(-0.72%)
Sep 06, 2019	275.15	278.51	275.15	276.16	4,900	+1.76(+0.64%)
Sep 05, 2019	274.80	274.80	274.40	274.40	16,468	-0.85(-0.31%)
Sep 04, 2019	276.91	276.91	275.25	275.25	866	+2.59(+0.95%)
Sep 03, 2019	272.05	273.55	271.83	272.66	12,527	-1.44(-0.53%)
Aug 30, 2019	273.60	274.75	272.57	274.10	24,200	-0.19(-0.07%)
Aug 29, 2019	274.45	274.45	274.29	274.29	38	-0.20(-0.07%)
Aug 28, 2019	276.60	276.60	273.65	274.49	318	-0.47(-0.17%)
Aug 27, 2019	276.56	276.56	274.96	274.96	252	+1.27(+0.46%)
Aug 26, 2019		273.69	273.69	273.69	3	+0.00(+0.00%)
Aug 23, 2019	279.00	279.00	273.65	273.69	600	-3.81(-1.37%)
Aug 21, 2019		277.50	277.50	277.50	0	+0.55(+0.20%)
Aug 20, 2019	277.87	280.21	276.95	276.95	13,436	-4.21(-1.50%)
Aug 19, 2019	279.15	281.32	276.30	281.16	2,407	+4.10(+1.48%)
Aug 16, 2019	277.06	277.06	277.06	277.06	100	+2.65(+0.97%)
Aug 15, 2019	274.45	274.45	274.41	274.41	1,050	-0.59(-0.21%)
Aug 14, 2019	275.30	275.30	275.00	275.00	59	-4.00(-1.43%)
Aug 13, 2019	279.20	279.20	278.83	279.00	22	-1.61(-0.57%)
Aug 12, 2019	279.85	280.60	279.60	280.60	837	+0.05(+0.02%)
Aug 09, 2019	280.50	280.80	280.50	280.55	16,200	+5.30(+1.93%)
Aug 08, 2019	273.55	276.55	273.55	275.25	460	+2.78(+1.02%)
Aug 07, 2019	272.20	272.47	270.26	272.47	399	+1.80(+0.67%)
Aug 06, 2019	270.80	270.80	268.04	270.67	721	+1.11(+0.41%)
Aug 05, 2019	270.35	270.40	269.56	269.56	247	-0.84(-0.31%)
Aug 02, 2019	271.85	272.95	270.20	270.40	100	+0.88(+0.33%)
Aug 01, 2019	268.35	270.85	268.35	269.52	23	+3.81(+1.43%)
Jul 31, 2019	269.29	269.29	265.67	265.71	13,121	-1.15(-0.43%)
Jul 30, 2019	268.95	268.95	266.86	266.86	110	-2.39(-0.89%)
Jul 29, 2019	269.02	269.29	268.72	269.25	961	-2.20(-0.81%)
Jul 26, 2019	269.29	272.30	269.29	271.45	1,500	+5.65(+2.13%)
Jul 25, 2019	265.90	265.90	265.75	265.80	1,469	-4.92(-1.82%)
Jul 24, 2019	265.65	270.72	265.65	270.72	22,259	+0.72(+0.27%)
Jul 23, 2019	267.60	270.00	267.60	270.00	371	+0.70(+0.26%)
Jul 22, 2019	268.69	269.30	268.69	269.30	180	+0.04(+0.02%)
Jul 19, 2019	269.26	269.26	269.26	269.26	100	-4.34(-1.59%)
Jul 18, 2019	273.64	273.64	273.60	273.60	247	+0.24(+0.09%)
Jul 17, 2019	271.84	274.00	271.65	273.36	38,043	+5.31(+1.98%)
Jul 16, 2019	268.42	268.87	268.05	268.05	223	+0.65(+0.24%)
Jul 15, 2019	267.62	267.62	267.40	267.40	5	+1.40(+0.53%)
Jul 12, 2019	266.35	266.68	266.00	266.00	12,800	-6.75(-2.47%)
Jul 11, 2019	277.20	277.20	272.75	272.75	31,914	-4.78(-1.72%)
Jul 10, 2019	280.00	280.00	277.05	277.53	731	+0.28(+0.10%)
Jul 09, 2019	275.60	277.25	275.60	277.25	409	-0.16(-0.06%)
Jul 08, 2019	278.21	278.21	277.41	277.41	74	-3.65(-1.30%)
Jul 05, 2019	281.75	281.75	280.90	281.06	300	-3.78(-1.33%)
Jul 03, 2019	284.84	284.84	284.84	284.84	2,600	+0.96(+0.34%)
Jul 01, 2019		283.88	283.88	283.88	0	+4.26(+1.52%)
Jun 28, 2019	279.10	281.80	279.10	279.62	2,200	+0.62(+0.22%)
Jun 27, 2019	280.65	280.65	279.00	279.00	973	-1.92(-0.68%)
Jun 26, 2019	280.00	280.92	280.00	280.92	335	-1.08(-0.38%)
Jun 25, 2019	282.90	283.33	282.00	282.00	162	-0.50(-0.18%)
Jun 24, 2019	282.20	282.50	282.20	282.50	145	-0.46(-0.16%)
Jun 21, 2019	282.30	285.99	282.14	282.96	500	-4.32(-1.50%)
Jun 20, 2019	285.80	287.30	285.00	287.28	2,112	+5.60(+1.99%)
Jun 19, 2019	277.74	281.98	277.74	281.68	1,478	+1.18(+0.42%)
Jun 18, 2019	280.17	280.50	278.20	280.50	567	+5.75(+2.09%)
Jun 17, 2019	275.85	276.25	274.75	274.75	1,007	-1.05(-0.38%)
Jun 14, 2019	276.20	276.20	275.80	275.80	100	-1.95(-0.70%)
Jun 13, 2019	277.50	278.85	277.50	277.75	289	+1.55(+0.56%)
Jun 12, 2019	275.76	276.20	275.76	276.20	29,823	+2.35(+0.86%)
Jun 11, 2019	277.03	277.22	273.85	273.85	17,370	+1.09(+0.40%)
Jun 10, 2019	270.70	274.00	270.70	272.76	478	-1.24(-0.45%)
Jun 07, 2019	272.50	274.00	272.50	274.00	11,200	+3.15(+1.16%)
Jun 06, 2019	270.00	270.88	269.30	270.85	3,266	+5.49(+2.07%)
Jun 05, 2019	267.00	267.32	265.36	265.36	3,196	-0.39(-0.15%)
Jun 04, 2019	263.67	265.75	263.67	265.75	178	-0.06(-0.02%)
Jun 03, 2019	263.20	266.07	263.20	265.81	1,619	+2.95(+1.12%)
May 31, 2019	263.20	263.20	261.20	262.86	16,500	-0.49(-0.19%)
May 30, 2019	262.56	263.35	262.56	263.35	6	+0.85(+0.32%)
May 29, 2019	263.55	263.55	261.92	262.50	2,832	-2.60(-0.98%)
May 28, 2019	267.09	267.09	265.10	265.10	135	-7.15(-2.63%)
May 24, 2019	270.90	272.25	270.70	272.25	1,400	+3.00(+1.11%)
May 23, 2019	266.10	269.25	266.10	269.25	25,971	+0.86(+0.32%)
May 22, 2019	266.05	268.39	266.05	268.39	582	+4.31(+1.63%)
May 21, 2019		264.40	264.40	264.08	18,750	-0.32(-0.12%)
May 20, 2019	262.24	264.52	262.15	264.40	12,628	+1.12(+0.43%)
May 17, 2019	260.95	263.28	260.95	263.28	26,400	+0.83(+0.32%)
May 16, 2019	260.36	262.45	260.36	262.45	50	+6.66(+2.60%)
May 15, 2019	256.20	257.04	255.50	255.79	206	+1.19(+0.47%)
May 14, 2019	256.95	256.95	254.20	254.60	270	-0.74(-0.29%)
May 13, 2019	257.00	257.00	254.40	255.34	7	+1.30(+0.51%)
May 10, 2019	256.40	256.40	254.04	254.04	100	-2.68(-1.04%)
May 09, 2019	256.83	257.65	256.43	256.72	454	-3.68(-1.41%)
May 08, 2019	260.45	262.60	260.40	260.40	612	+1.35(+0.52%)
May 07, 2019	259.34	259.34	259.05	259.05	276	-5.73(-2.16%)
May 06, 2019	260.55	264.78	260.55	264.78	321	-0.97(-0.37%)
May 03, 2019	265.56	265.75	265.24	265.75	27,000	+3.49(+1.33%)
May 02, 2019	262.05	262.26	262.05	262.26	156	-1.46(-0.55%)
May 01, 2019	262.39	265.00	261.60	263.72	2,603	+1.27(+0.48%)
Apr 30, 2019	263.27	263.27	262.40	262.45	47	+2.25(+0.86%)
Apr 29, 2019	260.20	260.20	260.20	260.20	3,752	+0.45(+0.17%)
Apr 26, 2019	259.95	259.98	259.75	259.75	6,300	-0.50(-0.19%)
Apr 25, 2019	259.55	260.25	257.60	260.25	866	-0.75(-0.29%)
Apr 24, 2019	262.15	262.15	261.00	261.00	5,834	-2.00(-0.76%)
Apr 23, 2019	263.81	264.05	261.60	263.00	62,002	+4.40(+1.70%)
Apr 22, 2019	258.60	262.39	258.60	258.60	202	-2.94(-1.12%)
Apr 18, 2019	260.00	261.54	259.53	261.54	100	-0.53(-0.20%)
Apr 17, 2019	265.55	265.55	262.07	262.07	7,561	-0.84(-0.32%)
Apr 16, 2019	268.00	268.20	262.91	262.91	15,161	-3.34(-1.25%)
Apr 15, 2019	267.95	267.95	265.78	266.25	268	+0.47(+0.18%)
Apr 12, 2019	263.37	266.30	262.85	265.78	300	-6.78(-2.49%)
Apr 11, 2019	271.70	272.68	271.70	272.56	84	-2.53(-0.92%)
Apr 10, 2019	273.36	275.09	273.36	275.09	1,798	+0.85(+0.31%)
Apr 09, 2019	273.99	274.24	273.22	274.24	802	+1.65(+0.60%)
Apr 08, 2019	274.50	275.00	272.59	272.59	1,565	-0.30(-0.11%)
Apr 05, 2019	272.85	273.48	272.85	272.89	2,600	+0.09(+0.03%)
Apr 04, 2019	272.98	272.98	272.80	272.80	6	-2.60(-0.94%)
Apr 03, 2019	273.39	275.40	273.39	275.40	1,012	+2.25(+0.82%)
Apr 02, 2019	274.65	274.65	273.15	273.15	51	-1.20(-0.44%)

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.