Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2021	392.82	394.33	389.80	391.81	1,499,600	+1.18(+0.30%)
Apr 15, 2021	388.67	392.00	387.70	390.63	1,289,152	+1.96(+0.50%)
Apr 14, 2021	387.40	391.24	387.00	388.67	1,078,495	+1.56(+0.40%)
Apr 13, 2021	386.56	388.20	384.34	387.11	1,124,095	-0.74(-0.19%)
Apr 12, 2021	387.13	388.71	384.29	387.85	1,067,485	+1.62(+0.42%)
Apr 09, 2021	386.88	390.26	383.66	386.23	1,400,800	+0.21(+0.05%)
Apr 08, 2021	379.60	387.42	378.31	386.02	1,863,478	+5.83(+1.53%)
Apr 07, 2021	378.74	380.40	376.07	380.19	977,128	+1.22(+0.32%)
Apr 06, 2021	376.51	380.10	376.32	378.97	1,035,936	+0.22(+0.06%)
Apr 05, 2021	372.06	380.40	372.06	378.75	1,489,080	+7.73(+2.08%)
Apr 01, 2021	368.99	372.99	368.34	371.02	1,261,800	+1.52(+0.41%)
Mar 31, 2021	370.75	372.61	367.38	369.50	1,375,271	-1.04(-0.28%)
Mar 30, 2021	373.25	374.13	368.61	370.54	1,518,751	-2.25(-0.60%)
Mar 29, 2021	365.00	374.24	365.00	372.79	2,244,993	+8.08(+2.22%)
Mar 26, 2021	362.31	365.25	359.75	364.71	2,010,500	+3.49(+0.97%)
Mar 25, 2021	354.77	361.79	354.22	361.22	1,598,104	+5.10(+1.43%)
Mar 24, 2021	354.99	362.68	354.99	356.12	1,591,677	+2.51(+0.71%)
Mar 23, 2021	357.11	359.24	352.67	353.61	1,474,057	-4.05(-1.13%)
Mar 22, 2021	352.00	358.37	352.00	357.66	2,190,387	+2.59(+0.73%)
Mar 19, 2021	359.43	359.43	350.10	355.07	5,739,000	-3.38(-0.94%)
Mar 18, 2021	353.87	359.00	352.54	358.45	2,271,223	+7.43(+2.12%)
Mar 17, 2021	347.83	355.55	347.13	351.02	2,082,875	+3.89(+1.12%)
Mar 16, 2021	346.51	349.00	342.30	347.13	1,687,613	+0.72(+0.21%)
Mar 15, 2021	344.38	346.64	342.60	346.41	2,056,418	+6.22(+1.83%)
Mar 12, 2021	339.64	343.65	338.62	340.19	2,151,900	+0.46(+0.14%)
Mar 11, 2021	341.00	343.63	338.46	339.73	1,672,408	-1.11(-0.33%)
Mar 10, 2021	339.16	343.19	335.69	340.84	1,760,104	+3.34(+0.99%)
Mar 09, 2021	341.41	342.85	337.27	337.50	1,447,635	-3.95(-1.16%)
Mar 08, 2021	343.50	346.06	338.44	341.45	1,598,383	+1.02(+0.30%)
Mar 05, 2021	338.47	341.17	335.13	340.43	1,451,200	+2.18(+0.64%)
Mar 04, 2021	340.48	344.35	334.15	338.25	2,194,235	-2.66(-0.78%)
Mar 03, 2021	339.61	346.33	338.59	340.91	4,049,799	+2.32(+0.69%)
Mar 02, 2021	333.27	340.01	332.67	338.59	2,075,138	+5.12(+1.54%)
Mar 01, 2021	334.00	337.72	332.82	333.47	1,654,462	+3.22(+0.98%)
Feb 26, 2021	338.00	338.76	330.00	330.25	2,023,900	-11.44(-3.35%)
Feb 25, 2021	345.80	349.10	340.67	341.69	1,561,766	-4.84(-1.40%)
Feb 24, 2021	347.28	350.30	344.61	346.53	2,068,054	+0.30(+0.09%)
Feb 23, 2021	343.61	347.47	338.33	346.23	2,399,099	+5.76(+1.69%)
Feb 22, 2021	333.80	343.56	333.21	340.47	1,656,092	+5.05(+1.51%)
Feb 19, 2021	339.07	339.09	335.25	335.42	1,849,100	-2.50(-0.74%)
Feb 18, 2021	336.88	339.58	335.28	337.92	1,296,217	+0.92(+0.27%)
Feb 17, 2021	334.70	339.27	332.79	337.00	2,020,922	+1.97(+0.59%)
Feb 16, 2021	339.25	340.00	333.82	335.03	1,667,383	-2.70(-0.80%)
Feb 12, 2021	338.40	340.64	336.56	337.73	1,207,300	-1.41(-0.42%)
Feb 11, 2021	340.78	344.61	338.03	339.14	1,181,131	-3.05(-0.89%)
Feb 10, 2021	343.22	343.74	339.15	342.19	1,727,988	-0.15(-0.04%)
Feb 09, 2021	338.54	344.51	336.57	342.34	1,675,996	+4.50(+1.33%)
Feb 08, 2021	339.01	339.50	335.20	337.84	1,547,773	+0.80(+0.24%)
Feb 05, 2021	339.59	341.42	336.50	337.04	1,454,700	-0.19(-0.06%)
Feb 04, 2021	333.99	338.42	332.18	337.23	2,171,677	+4.84(+1.46%)
Feb 03, 2021	331.68	333.40	328.30	332.39	2,682,606	-0.31(-0.09%)
Feb 02, 2021	327.43	335.20	326.69	332.70	2,062,240	+8.67(+2.68%)
Feb 01, 2021	324.88	325.65	319.81	324.03	1,608,021	+2.21(+0.69%)
Jan 29, 2021	326.60	328.98	321.72	321.82	2,101,100	-6.11(-1.86%)
Jan 28, 2021	332.14	334.68	327.18	327.93	1,834,391	-4.58(-1.38%)
Jan 27, 2021	332.28	335.73	329.67	332.51	2,664,548	+1.82(+0.55%)
Jan 26, 2021	339.00	343.98	330.69	330.69	3,537,845	-12.82(-3.73%)
Jan 25, 2021	339.36	346.89	337.90	343.51	1,975,341	+3.63(+1.07%)
Jan 22, 2021	338.74	341.84	337.21	339.88	1,557,600	+0.21(+0.06%)
Jan 21, 2021	341.67	343.61	338.96	339.67	1,661,827	-2.00(-0.59%)
Jan 20, 2021	342.54	343.78	339.21	341.67	1,778,658	+0.17(+0.05%)
Jan 19, 2021	350.74	350.97	341.48	341.50	2,015,686	-5.77(-1.66%)
Jan 15, 2021	347.09	350.50	344.28	347.27	1,853,000	-0.17(-0.05%)
Jan 14, 2021	348.00	354.79	346.85	347.44	1,960,606	+1.95(+0.56%)
Jan 13, 2021	341.41	347.20	339.17	345.49	1,646,730	+3.64(+1.06%)
Jan 12, 2021	336.52	343.37	335.63	341.85	3,000,860	+4.17(+1.23%)
Jan 11, 2021	335.00	339.00	333.32	337.68	3,196,380	+1.58(+0.47%)
Jan 08, 2021	341.88	343.47	335.01	336.10	3,226,300	-6.45(-1.88%)
Jan 07, 2021	344.36	347.85	341.34	342.55	2,047,856	-5.48(-1.57%)
Jan 06, 2021	343.00	351.92	342.78	348.03	1,896,851	-0.76(-0.22%)
Jan 05, 2021	344.64	351.19	343.30	348.79	1,478,422	+4.15(+1.20%)
Jan 04, 2021	354.98	354.98	341.07	344.64	1,887,172	-10.34(-2.91%)
Dec 31, 2020		354.98	354.98	354.98	840,101	+0.82(+0.23%)
Dec 30, 2020	353.00	356.61	353.00	354.16	840,101	+0.26(+0.07%)
Dec 29, 2020	356.00	357.35	351.80	353.90	1,055,896	-0.28(-0.08%)
Dec 28, 2020	353.11	357.82	351.71	354.18	1,022,347	+2.21(+0.63%)
Dec 24, 2020	352.83	354.06	350.40	351.97	508,700	+0.37(+0.11%)
Dec 23, 2020	349.95	354.99	349.40	351.60	1,307,133	+3.68(+1.06%)
Dec 22, 2020	349.35	350.62	347.39	347.92	1,820,826	-1.43(-0.41%)
Dec 21, 2020	353.16	353.94	346.60	349.35	2,126,936	-6.68(-1.88%)
Dec 18, 2020	352.04	356.79	350.01	356.03	4,342,000	+3.43(+0.97%)
Dec 17, 2020	355.93	357.66	351.88	352.60	1,657,508	-1.97(-0.56%)
Dec 16, 2020	357.25	357.90	353.65	354.57	1,986,253	-3.00(-0.84%)
Dec 15, 2020	358.73	359.89	355.45	357.57	1,521,017	-0.09(-0.03%)
Dec 14, 2020	363.50	365.62	357.44	357.66	1,370,452	-4.05(-1.12%)
Dec 11, 2020	354.55	363.12	354.19	361.71	1,410,000	+6.32(+1.78%)
Dec 10, 2020	359.52	364.21	355.20	355.39	1,377,768	-5.96(-1.65%)
Dec 09, 2020	359.85	362.59	356.95	361.35	1,522,244	+2.12(+0.59%)
Dec 08, 2020	360.98	363.17	358.83	359.23	1,783,142	-2.90(-0.80%)
Dec 07, 2020	366.90	366.90	360.54	362.13	1,389,352	-4.48(-1.22%)
Dec 04, 2020	363.12	367.73	362.11	366.61	1,222,500	+4.58(+1.27%)
Dec 03, 2020	362.12	369.50	360.96	362.03	1,757,956	+0.67(+0.19%)
Dec 02, 2020	364.99	365.99	360.01	361.36	2,519,086	-3.63(-0.99%)
Dec 01, 2020	368.47	373.29	364.87	364.99	1,299,686	-0.01(-0.00%)
Nov 30, 2020	370.79	372.44	363.39	365.00	1,607,547	-9.34(-2.50%)
Nov 27, 2020	378.81	378.81	373.45	374.34	612,200	-4.00(-1.06%)
Nov 25, 2020	377.09	381.95	376.23	378.34	854,900	-0.14(-0.04%)
Nov 24, 2020	375.28	378.48	373.06	378.48	958,983	+7.63(+2.06%)
Nov 23, 2020	371.54	374.53	369.86	370.85	929,155	+2.83(+0.77%)
Nov 20, 2020	375.97	377.24	367.62	368.02	1,117,900	-8.44(-2.24%)
Nov 19, 2020	375.00	377.75	372.17	376.46	1,075,358	-1.10(-0.29%)
Nov 18, 2020	377.49	383.47	376.24	377.56	1,066,754	+1.66(+0.44%)
Nov 17, 2020	375.66	380.48	375.25	375.90	1,321,120	-1.23(-0.33%)
Nov 16, 2020	378.05	380.69	376.08	377.13	1,306,695	+1.99(+0.53%)
Nov 13, 2020	370.57	376.00	369.23	375.14	921,400	+7.25(+1.97%)
Nov 12, 2020	367.50	370.57	365.51	367.89	856,104	-1.39(-0.38%)
Nov 11, 2020	372.87	373.33	365.68	369.28	1,115,248	-2.00(-0.54%)
Nov 10, 2020	365.00	373.43	363.94	371.28	1,708,046	+7.33(+2.01%)
Nov 09, 2020	380.62	381.52	363.73	363.95	1,951,903	+2.68(+0.74%)
Nov 06, 2020	363.30	363.73	357.95	361.27	1,401,600	-3.43(-0.94%)
Nov 05, 2020	374.55	376.50	363.77	364.70	1,707,925	-7.46(-2.00%)
Nov 04, 2020	371.07	381.46	369.51	372.16	2,146,447	+8.72(+2.40%)
Nov 03, 2020	357.13	366.20	356.21	363.44	1,483,679	+11.02(+3.13%)
Nov 02, 2020	356.12	359.91	350.72	352.42	1,706,753	+2.29(+0.65%)
Oct 30, 2020	350.64	353.73	345.65	350.13	1,310,100	-2.31(-0.66%)
Oct 29, 2020	350.00	356.23	348.29	352.44	1,547,426	+1.58(+0.45%)
Oct 28, 2020	356.87	360.00	350.45	350.86	1,680,050	-11.57(-3.19%)
Oct 27, 2020	367.00	367.98	360.80	362.43	977,220	-6.12(-1.66%)
Oct 26, 2020	369.43	369.87	362.50	368.55	1,387,239	-5.78(-1.54%)
Oct 23, 2020	371.34	376.19	369.01	374.33	1,178,800	+5.37(+1.46%)
Oct 22, 2020	367.50	371.11	365.15	368.96	1,255,263	+1.82(+0.50%)
Oct 21, 2020	372.21	375.00	365.00	367.14	1,930,735	-5.07(-1.36%)
Oct 20, 2020	382.59	385.79	371.80	372.21	1,781,897	-11.50(-3.00%)
Oct 19, 2020	387.24	389.60	381.67	383.71	1,179,441	-2.79(-0.72%)
Oct 16, 2020	388.49	389.78	386.09	386.50	952,100	+0.38(+0.10%)
Oct 15, 2020	387.33	388.87	383.22	386.12	792,018	-4.60(-1.18%)
Oct 14, 2020	387.14	395.46	387.14	390.72	1,090,263	+1.77(+0.46%)
Oct 13, 2020	386.14	390.56	385.12	388.95	973,349	+0.03(+0.01%)
Oct 12, 2020	386.00	390.51	383.26	388.92	806,858	+2.99(+0.77%)
Oct 09, 2020	388.41	390.10	385.29	385.93	675,000	-2.66(-0.68%)
Oct 08, 2020	383.90	389.19	382.28	388.59	695,042	+5.65(+1.48%)
Oct 07, 2020	378.60	383.84	378.56	382.94	826,712	+6.48(+1.72%)
Oct 06, 2020	386.03	386.11	376.02	376.46	954,858	-7.50(-1.95%)
Oct 05, 2020	383.24	385.89	378.86	383.96	825,237	+3.38(+0.89%)
Oct 02, 2020	376.00	383.48	374.28	380.58	1,217,100	-0.31(-0.08%)
Oct 01, 2020	384.00	390.00	379.00	380.89	1,103,522	-2.39(-0.62%)
Sep 30, 2020	389.47	389.76	380.51	383.28	1,407,594	-5.46(-1.40%)
Sep 29, 2020	389.61	393.15	387.51	388.74	1,113,149	-1.77(-0.45%)
Sep 28, 2020	390.00	396.61	389.65	390.51	980,054	+3.81(+0.99%)
Sep 25, 2020	377.45	388.40	376.45	386.70	1,375,300	+7.94(+2.10%)
Sep 24, 2020	383.25	384.49	375.10	378.76	1,295,154	-4.48(-1.17%)
Sep 23, 2020	389.23	394.43	381.99	383.24	1,222,667	-5.18(-1.33%)
Sep 22, 2020	381.88	392.48	381.34	388.42	1,286,358	+8.81(+2.32%)
Sep 21, 2020	388.50	389.87	377.23	379.61	1,447,409	-15.53(-3.93%)
Sep 18, 2020	394.15	399.00	394.15	395.14	2,636,800	-0.80(-0.20%)
Sep 17, 2020	392.00	398.55	389.54	395.94	959,498	+0.36(+0.09%)
Sep 16, 2020	391.11	399.60	390.93	395.58	1,052,248	+3.03(+0.77%)
Sep 15, 2020	395.65	396.00	386.89	392.55	955,891	-1.20(-0.30%)
Sep 14, 2020	393.37	396.67	391.62	393.75	991,049	+4.30(+1.10%)
Sep 11, 2020	381.47	390.50	380.75	389.45	933,900	+10.34(+2.73%)
Sep 10, 2020	386.02	388.53	378.33	379.11	716,321	-6.13(-1.59%)
Sep 09, 2020	382.69	389.42	381.01	385.24	1,218,293	+5.01(+1.32%)
Sep 08, 2020	383.99	385.29	378.36	380.23	1,070,211	-4.79(-1.24%)
Sep 04, 2020	388.51	391.55	379.58	385.02	933,700	-1.27(-0.33%)
Sep 03, 2020	399.50	401.88	383.38	386.29	1,500,515	-11.78(-2.96%)
Sep 02, 2020	385.15	398.90	384.11	398.07	1,214,699	+11.26(+2.91%)
Sep 01, 2020	387.82	389.18	385.00	386.81	908,892	-3.45(-0.88%)
Aug 31, 2020	392.17	395.00	388.47	390.26	1,030,663	-5.33(-1.35%)
Aug 28, 2020	395.51	396.00	391.73	395.59	728,200	+0.57(+0.14%)
Aug 27, 2020	396.84	400.08	394.88	395.02	700,390	-0.42(-0.11%)
Aug 26, 2020	393.00	397.66	390.56	395.44	908,721	+0.60(+0.15%)
Aug 25, 2020	395.72	402.38	392.40	394.84	987,395	-0.20(-0.05%)
Aug 24, 2020	390.83	395.57	389.90	395.04	1,006,136	+5.47(+1.40%)
Aug 21, 2020	387.71	390.79	386.86	389.57	996,200	+1.69(+0.44%)
Aug 20, 2020	388.28	389.20	383.58	387.88	1,203,568	-2.17(-0.56%)
Aug 19, 2020	390.08	391.97	388.84	390.05	717,503	-0.21(-0.05%)
Aug 18, 2020	389.17	391.91	388.34	390.26	806,123	+1.30(+0.33%)
Aug 17, 2020	393.98	395.19	387.73	388.96	864,178	-2.46(-0.63%)
Aug 14, 2020	388.64	394.20	388.02	391.42	648,600	+2.18(+0.56%)
Aug 13, 2020	390.35	394.05	387.00	389.24	1,053,575	-3.20(-0.82%)
Aug 12, 2020	394.02	396.52	391.29	392.44	878,820	+0.48(+0.12%)
Aug 11, 2020	391.51	399.49	391.33	391.96	1,312,781	+2.70(+0.69%)
Aug 10, 2020	386.02	391.11	385.96	389.26	856,000	+3.64(+0.94%)
Aug 07, 2020	380.01	386.66	378.76	385.62	924,800	+5.88(+1.55%)
Aug 06, 2020	381.78	383.19	378.09	379.74	698,369	-3.76(-0.98%)
Aug 05, 2020	380.00	384.87	378.27	383.50	1,018,562	+5.51(+1.46%)
Aug 04, 2020	379.08	380.84	376.29	377.99	900,621	+0.89(+0.24%)
Aug 03, 2020	376.84	378.41	371.44	377.10	923,129	-1.87(-0.49%)
Jul 31, 2020	380.55	381.37	373.67	378.97	1,101,900	-2.75(-0.72%)
Jul 30, 2020	382.71	385.84	380.86	381.72	983,350	-5.58(-1.44%)
Jul 29, 2020	389.56	390.47	384.63	387.30	1,209,625	+0.64(+0.17%)
Jul 28, 2020	382.00	390.21	382.00	386.66	1,132,379	+4.57(+1.20%)
Jul 27, 2020	384.73	385.99	380.11	382.09	1,047,166	-4.12(-1.07%)
Jul 24, 2020	388.00	393.49	383.61	386.21	1,305,800	-1.41(-0.36%)
Jul 23, 2020	393.77	394.15	385.71	387.62	1,442,692	-6.46(-1.64%)
Jul 22, 2020	376.71	394.67	375.62	394.08	2,280,553	+18.96(+5.05%)
Jul 21, 2020	378.35	378.90	370.58	375.12	1,997,665	+9.59(+2.62%)
Jul 20, 2020	369.00	369.00	362.43	365.53	1,442,413	-2.97(-0.81%)
Jul 17, 2020	366.30	369.00	362.85	368.50	1,137,200	+2.62(+0.72%)
Jul 16, 2020	362.30	365.94	359.02	365.88	955,647	+1.32(+0.36%)
Jul 15, 2020	361.50	365.58	360.56	364.56	1,617,379	+8.90(+2.50%)
Jul 14, 2020	349.13	355.92	349.00	355.66	1,651,090	+2.60(+0.74%)
Jul 13, 2020	353.60	357.02	348.60	353.06	2,031,412	+3.81(+1.09%)
Jul 10, 2020	342.33	349.33	341.66	349.25	1,514,100	+9.29(+2.73%)
Jul 09, 2020	348.00	349.48	339.18	339.96	1,823,604	-11.98(-3.40%)
Jul 08, 2020	353.50	357.30	348.63	351.94	1,964,076	-1.33(-0.38%)
Jul 07, 2020	362.59	362.92	352.78	353.27	1,395,124	-9.32(-2.57%)
Jul 06, 2020	366.48	367.11	360.84	362.59	1,202,293	+0.59(+0.16%)
Jul 02, 2020	363.53	366.07	360.69	362.00	1,395,900	+1.58(+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.

bottom clear

About Us