Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	194.69	205.08	194.69	203.91	1,691	+11.67(+6.07%)
Jan 30, 2020	196.41	198.96	192.24	192.24	1,665	-0.61(-0.32%)
Jan 29, 2020	191.47	192.85	191.47	192.85	792	+2.44(+1.28%)
Jan 28, 2020	192.85	192.85	188.57	190.41	529	-5.81(-2.96%)
Jan 27, 2020	197.13	198.05	193.28	196.21	279	+8.25(+4.39%)
Jan 24, 2020	181.24	190.71	181.24	187.96	444	+5.85(+3.21%)
Jan 23, 2020	184.39	188.02	181.91	182.11	1,142	-1.57(-0.86%)
Jan 22, 2020	180.32	183.99	180.32	183.68	853	+0.17(+0.09%)
Jan 21, 2020	181.85	183.68	181.54	183.51	441	+3.50(+1.94%)
Jan 17, 2020	177.88	180.32	177.88	180.01	124	+0.65(+0.36%)
Jan 16, 2020	181.54	181.55	179.16	179.37	783	-6.40(-3.45%)
Jan 15, 2020	184.05	186.74	183.26	185.77	644	-0.36(-0.19%)
Jan 14, 2020	186.43	186.51	184.29	186.13	468	-1.53(-0.81%)
Jan 13, 2020	191.63	192.55	187.35	187.66	673	-4.59(-2.39%)
Jan 10, 2020	191.90	192.94	190.71	192.24	147	+2.14(+1.13%)
Jan 09, 2020	191.02	191.02	190.10	190.10	266	-1.82(-0.95%)
Jan 08, 2020	192.85	192.85	189.79	191.92	1,058	-0.93(-0.48%)
Jan 07, 2020	191.40	192.85	191.40	192.85	201	+1.32(+0.69%)
Jan 06, 2020	195.60	195.60	191.14	191.53	992	+0.82(+0.43%)
Jan 03, 2020	195.91	195.91	190.31	190.71	281	+2.14(+1.13%)
Jan 02, 2020	185.82	192.55	185.82	188.57	1,503	+0.05(+0.03%)
Dec 31, 2019	188.57	188.88	187.04	188.52	297	-0.97(-0.51%)
Dec 30, 2019	188.57	191.02	187.81	189.49	390	+0.31(+0.16%)
Dec 27, 2019	186.74	189.18	186.74	189.18	212	+1.17(+0.62%)
Dec 26, 2019	188.23	189.18	187.96	188.01	117	-1.02(-0.54%)
Dec 24, 2019	188.57	189.40	188.27	189.03	215	+13.84(+7.90%)
Dec 23, 2019	174.34	176.25	174.13	175.19	914	+0.14(+0.08%)
Dec 20, 2019	176.89	176.89	174.58	175.05	204	-2.69(-1.51%)
Dec 19, 2019	179.44	179.44	177.74	177.74	192	-2.14(-1.19%)
Dec 18, 2019	181.42	181.42	179.87	179.87	95	-0.42(-0.23%)
Dec 17, 2019	181.99	181.99	179.72	180.29	494	-1.84(-1.01%)
Dec 16, 2019	181.71	182.13	179.72	182.13	425	-3.26(-1.76%)
Dec 13, 2019	183.12	186.78	180.85	185.39	250	+3.12(+1.71%)
Dec 12, 2019	185.67	188.23	181.42	182.27	822	-6.52(-3.45%)
Dec 11, 2019	189.08	190.21	188.52	188.79	131	-1.20(-0.63%)
Dec 10, 2019	189.36	190.73	188.79	189.99	30	+1.13(+0.60%)
Dec 09, 2019	188.23	188.96	187.63	188.86	146	+2.12(+1.14%)
Dec 06, 2019	187.66	187.66	185.29	186.74	377	-5.45(-2.84%)
Dec 05, 2019	191.34	193.61	190.78	192.19	371	-1.13(-0.59%)
Dec 04, 2019	195.31	195.58	190.21	193.33	217	-4.54(-2.29%)
Dec 03, 2019	199.56	201.85	197.72	197.86	829	+3.36(+1.73%)
Dec 02, 2019	189.64	194.50	189.64	194.50	413	+4.20(+2.21%)
Nov 29, 2019	186.16	190.31	185.39	190.31	779	+5.77(+3.12%)
Nov 27, 2019	186.53	187.66	184.54	184.54	275	-3.69(-1.96%)
Nov 26, 2019	191.34	191.63	187.66	188.23	892	-2.55(-1.34%)
Nov 25, 2019	195.87	195.87	190.21	190.78	757	-6.80(-3.44%)
Nov 22, 2019	199.89	199.90	197.58	197.58	31	-1.98(-0.99%)
Nov 21, 2019	196.73	199.56	196.41	199.56	399	+4.03(+2.06%)
Nov 20, 2019	193.61	198.15	192.62	195.53	266	+2.48(+1.29%)
Nov 19, 2019	192.19	193.90	192.19	193.04	609	-1.71(-0.88%)
Nov 18, 2019	195.60	195.88	194.18	194.76	263	+1.15(+0.59%)
Nov 15, 2019	193.04	195.45	193.04	193.61	313	-3.12(-1.58%)
Nov 14, 2019	198.15	199.28	196.16	196.73	1,177	-0.85(-0.43%)
Nov 13, 2019	199.56	199.85	197.01	197.58	2,368	+1.13(+0.58%)
Nov 12, 2019	195.88	197.58	193.33	196.45	311	+0.52(+0.26%)
Nov 11, 2019	197.30	197.30	194.46	195.93	68	+1.12(+0.58%)
Nov 08, 2019	197.58	197.58	194.81	194.81	169	-1.22(-0.62%)
Nov 07, 2019	193.33	197.01	192.40	196.02	688	-0.99(-0.50%)
Nov 06, 2019	195.31	197.86	195.31	197.01	255	+2.84(+1.46%)
Nov 05, 2019	193.61	194.31	191.35	194.18	368	-1.13(-0.58%)
Nov 04, 2019	197.58	197.58	194.46	195.31	635	-3.69(-1.85%)
Nov 01, 2019	202.97	203.34	199.00	199.00	620	-8.97(-4.32%)
Oct 31, 2019	210.34	210.62	207.50	207.97	258	+4.22(+2.07%)
Oct 30, 2019	204.18	206.79	203.53	203.75	626	+1.64(+0.81%)
Oct 29, 2019	205.80	205.80	200.41	202.12	274	-1.13(-0.56%)
Oct 28, 2019	204.38	204.38	200.41	203.25	539	-3.97(-1.91%)
Oct 25, 2019	208.64	208.64	205.52	207.22	656	-2.84(-1.35%)
Oct 24, 2019	208.64	212.32	208.64	210.05	228	-0.28(-0.13%)
Oct 23, 2019	210.90	212.04	210.05	210.34	380	-0.46(-0.22%)
Oct 22, 2019	211.19	211.19	207.78	210.80	114	+0.14(+0.07%)
Oct 21, 2019	209.77	210.65	208.28	210.65	454	-3.65(-1.71%)
Oct 18, 2019	215.84	217.39	213.74	214.31	268	+0.73(+0.34%)
Oct 17, 2019	216.57	216.57	213.17	213.58	723	-5.53(-2.52%)
Oct 16, 2019	218.27	220.26	217.71	219.10	21	+0.81(+0.37%)
Oct 15, 2019	222.24	223.01	216.86	218.29	226	-5.65(-2.52%)
Oct 14, 2019	222.24	225.08	222.24	223.94	397	+2.55(+1.15%)
Oct 11, 2019	220.82	221.39	215.72	221.39	627	-11.62(-4.99%)
Oct 10, 2019	237.55	237.55	233.01	233.01	68	-3.97(-1.67%)
Oct 09, 2019	238.68	238.68	235.28	236.98	62	-5.39(-2.22%)
Oct 08, 2019	236.42	242.37	235.56	242.37	177	+12.19(+5.30%)
Oct 07, 2019	229.33	230.18	227.05	230.18	55	+3.54(+1.56%)
Oct 04, 2019	233.58	234.72	226.49	226.64	211	-7.49(-3.20%)
Oct 03, 2019	239.51	246.34	234.13	234.13	465	-3.33(-1.40%)
Oct 02, 2019	234.15	241.93	234.15	237.46	323	+9.26(+4.06%)
Oct 01, 2019	211.47	228.72	211.48	228.19	302	+12.10(+5.60%)
Sep 30, 2019	219.12	219.12	214.87	216.10	43	-5.25(-2.37%)
Sep 27, 2019	214.59	221.39	214.59	221.34	81	+5.16(+2.39%)
Sep 26, 2019	214.87	218.24	214.87	216.19	91	+3.87(+1.82%)
Sep 25, 2019	221.11	221.11	211.52	212.32	117	+12.64(+6.33%)
Sep 24, 2019	191.83	201.07	190.98	199.68	1,616	+6.53(+3.38%)
Sep 23, 2019	193.52	195.06	191.47	193.15	231	-1.39(-0.72%)
Sep 20, 2019	190.95	195.57	189.41	194.54	1,652	+1.80(+0.94%)
Sep 19, 2019	191.21	192.74	187.87	192.74	156	+1.27(+0.66%)
Sep 18, 2019	191.72	195.53	190.95	191.47	207	+1.29(+0.68%)
Sep 17, 2019	189.93	191.21	189.67	190.18	256	+2.48(+1.32%)
Sep 16, 2019	188.13	188.68	187.29	187.70	346	-0.69(-0.36%)
Sep 13, 2019	186.59	188.64	186.07	188.38	268	-0.33(-0.18%)
Sep 12, 2019	187.87	191.47	187.87	188.72	363	-0.44(-0.23%)
Sep 11, 2019	195.57	195.57	188.89	189.16	513	-8.08(-4.10%)
Sep 10, 2019	204.04	204.04	197.24	197.24	159	-2.95(-1.48%)
Sep 09, 2019	202.50	203.91	200.19	200.19	64	-4.91(-2.40%)
Sep 06, 2019	205.15	205.15	201.99	205.10	116	+0.46(+0.22%)
Sep 05, 2019	207.63	208.59	201.99	204.65	452	-10.98(-5.09%)
Sep 04, 2019	217.39	218.16	215.63	215.63	105	-8.45(-3.77%)
Sep 03, 2019	220.98	226.37	219.95	224.07	180	+8.23(+3.81%)
Aug 30, 2019	214.05	218.92	214.05	215.85	331	-1.28(-0.59%)
Aug 29, 2019	220.98	220.98	216.06	217.13	233	-10.20(-4.49%)
Aug 28, 2019	235.87	235.87	226.37	227.33	103	-6.18(-2.65%)
Aug 27, 2019	222.01	233.81	222.01	233.50	210	+5.89(+2.59%)
Aug 26, 2019	226.63	231.50	226.63	227.62	2,173	-4.66(-2.00%)
Aug 23, 2019	220.47	234.07	215.33	232.27	946	+17.20(+8.00%)
Aug 22, 2019	217.90	217.90	214.39	215.08	34	-0.51(-0.24%)
Aug 21, 2019	213.54	215.59	213.54	215.59	108	-3.32(-1.52%)
Aug 20, 2019	214.31	218.91	214.31	218.91	357	+4.86(+2.27%)
Aug 19, 2019	212.51	214.56	212.25	214.05	888	-5.91(-2.68%)
Aug 16, 2019	228.17	228.17	219.96	219.96	128	-14.32(-6.11%)
Aug 15, 2019	230.73	235.10	230.73	234.28	243	+0.21(+0.09%)
Aug 14, 2019	225.60	234.28	225.47	234.07	645	+18.99(+8.83%)
Aug 13, 2019	224.83	225.60	209.94	215.08	676	-7.96(-3.57%)
Aug 12, 2019	217.39	223.80	217.39	223.03	601	+10.43(+4.91%)
Aug 09, 2019	207.63	213.79	207.63	212.60	187	+6.69(+3.25%)
Aug 08, 2019	215.08	215.08	205.91	205.91	223	-12.50(-5.73%)
Aug 07, 2019	227.14	229.45	217.90	218.41	381	-1.03(-0.47%)
Aug 06, 2019	224.83	227.40	219.44	219.44	1,483	-8.17(-3.59%)
Aug 05, 2019	222.01	233.30	222.01	227.61	869	+17.56(+8.36%)
Aug 02, 2019	207.12	214.13	207.12	210.05	296	+6.01(+2.94%)
Aug 01, 2019	194.54	206.61	191.98	204.04	449	+10.09(+5.20%)
Jul 31, 2019	190.69	193.95	187.59	193.95	121	+4.65(+2.46%)
Jul 30, 2019	196.34	196.34	189.30	189.30	269	-3.16(-1.64%)
Jul 29, 2019	192.75	193.13	191.98	192.46	701	+2.71(+1.43%)
Jul 26, 2019	192.85	192.85	189.41	189.75	222	-5.53(-2.83%)
Jul 25, 2019	189.93	195.28	189.93	195.28	66	+5.61(+2.96%)
Jul 24, 2019	198.08	198.08	189.67	189.67	513	-8.21(-4.15%)
Jul 23, 2019	201.73	203.27	197.88	197.88	2,441	-6.52(-3.19%)
Jul 22, 2019	201.47	204.55	201.47	204.40	632	+0.36(+0.18%)
Jul 19, 2019	199.93	204.04	198.75	204.04	619	+1.87(+0.93%)
Jul 18, 2019	205.58	205.58	202.17	202.17	48	-2.13(-1.04%)
Jul 17, 2019	200.19	204.30	200.19	204.30	146	+5.20(+2.61%)
Jul 16, 2019	198.40	199.42	198.40	199.09	188	-0.07(-0.04%)
Jul 15, 2019	195.57	199.68	195.57	199.16	382	+2.78(+1.42%)
Jul 12, 2019	202.24	202.24	195.83	196.38	689	-6.12(-3.02%)
Jul 11, 2019	201.99	205.07	201.99	202.50	136	+1.34(+0.67%)
Jul 10, 2019	197.37	201.99	197.37	201.16	245	+0.35(+0.17%)
Jul 09, 2019	204.04	204.04	200.81	200.81	291	+0.11(+0.05%)
Jul 08, 2019	197.62	200.96	197.62	200.70	179	+5.65(+2.89%)
Jul 05, 2019	199.16	201.47	195.06	195.06	755	-0.26(-0.13%)
Jul 03, 2019	198.32	198.32	195.31	195.31	319	-6.09(-3.02%)
Jul 02, 2019	199.68	201.40	199.42	201.40	111	+2.24(+1.12%)
Jul 01, 2019	194.29	201.22	194.29	199.16	487	-1.54(-0.77%)
Jun 28, 2019	207.89	207.89	200.45	200.70	701	-8.41(-4.02%)
Jun 27, 2019	212.51	212.51	209.12	209.12	8	-7.61(-3.51%)
Jun 26, 2019	213.03	216.73	213.02	216.73	60	+0.64(+0.29%)
Jun 25, 2019	212.25	216.09	212.25	216.09	200	+29.35(+15.72%)
Jun 24, 2019	181.57	186.74	181.57	186.74	15	+3.82(+2.09%)
Jun 21, 2019	179.09	182.92	179.09	182.92	133	+3.96(+2.21%)
Jun 20, 2019	177.29	180.44	177.29	178.96	125	-3.87(-2.12%)
Jun 19, 2019	184.72	184.72	182.84	182.84	7	-1.43(-0.78%)
Jun 18, 2019	182.92	185.62	181.57	184.27	333	-6.95(-3.64%)
Jun 17, 2019	191.22	191.22	191.22	191.22	6	+0.64(+0.34%)
Jun 14, 2019	187.42	191.02	187.42	190.58	17	+2.64(+1.41%)
Jun 13, 2019	187.03	187.93	186.28	187.93	409	-2.86(-1.50%)
Jun 12, 2019	190.34	191.47	190.34	190.79	331	+0.68(+0.36%)
Jun 11, 2019	185.84	191.58	185.62	190.11	782	-0.68(-0.36%)
Jun 10, 2019	191.02	191.02	187.87	190.79	205	-2.70(-1.39%)
Jun 07, 2019	194.37	194.39	191.37	193.49	417	-3.43(-1.74%)
Jun 06, 2019	198.44	200.69	196.92	196.92	344	-2.43(-1.22%)
Jun 05, 2019	198.22	205.42	198.22	199.35	753	-1.85(-0.92%)
Jun 04, 2019	211.04	212.00	201.19	201.19	345	-16.11(-7.42%)
Jun 03, 2019	221.62	221.84	215.76	217.31	739	-4.76(-2.14%)
May 31, 2019	223.19	225.22	219.59	222.06	893	+6.18(+2.86%)
May 30, 2019	212.84	217.56	209.47	215.88	452	+1.92(+0.90%)
May 29, 2019	213.97	217.79	213.29	213.97	389	+4.40(+2.10%)
May 28, 2019	204.29	209.56	203.39	209.56	749	+5.64(+2.76%)
May 24, 2019	203.62	206.32	203.62	203.93	26	-2.84(-1.37%)
May 23, 2019	203.39	209.47	202.94	206.77	590	+9.67(+4.91%)
May 22, 2019	194.84	197.09	194.39	197.09	1,129	+3.93(+2.03%)
May 21, 2019	195.97	195.97	192.82	193.16	1,071	-7.19(-3.59%)
May 20, 2019	201.14	202.04	197.32	200.35	64	+4.39(+2.24%)
May 17, 2019	194.84	195.97	188.99	195.97	360	+6.01(+3.17%)
May 16, 2019	187.19	190.12	186.97	189.95	169	-3.09(-1.60%)
May 15, 2019	198.44	201.37	192.37	193.04	2,960	-1.63(-0.84%)
May 14, 2019	198.22	198.89	192.59	194.67	267	-5.80(-2.89%)
May 13, 2019	193.49	203.62	193.49	200.47	3,658	+15.37(+8.30%)
May 10, 2019	187.18	193.49	185.10	185.10	102	-0.74(-0.40%)
May 09, 2019	190.12	192.97	185.84	185.84	690	+1.12(+0.61%)
May 08, 2019	183.59	184.72	181.57	184.72	497	+1.83(+1.00%)
May 07, 2019	179.77	184.72	179.77	182.89	349	+10.10(+5.85%)
May 06, 2019	177.97	179.99	172.79	172.79	186	+1.20(+0.70%)
May 03, 2019	176.17	176.17	171.59	171.59	217	-8.08(-4.50%)
May 02, 2019	180.67	183.94	178.36	179.67	185	-0.56(-0.31%)
May 01, 2019	176.39	180.25	176.39	180.23	96	+5.87(+3.36%)
Apr 30, 2019	177.07	177.29	174.31	174.37	120	+0.74(+0.43%)
Apr 29, 2019	173.24	173.62	172.57	173.62	255	-0.52(-0.30%)
Apr 26, 2019	179.26	179.26	173.78	174.14	191	-4.72(-2.64%)
Apr 25, 2019	175.04	180.67	175.04	178.87	497	+6.05(+3.50%)
Apr 24, 2019	173.24	173.47	171.98	172.82	321	-1.99(-1.14%)
Apr 23, 2019	179.09	179.09	174.14	174.81	73	-6.70(-3.69%)
Apr 22, 2019	182.75	182.75	181.50	181.50	4	+1.87(+1.04%)
Apr 18, 2019	180.67	182.69	179.32	179.63	262	-1.03(-0.57%)
Apr 17, 2019	177.74	181.16	177.74	180.67	216	+3.72(+2.10%)
Apr 16, 2019	176.71	177.29	176.71	176.95	58	-0.34(-0.19%)
Apr 15, 2019	176.62	177.28	176.62	177.28	30	+0.88(+0.50%)
Apr 12, 2019	177.74	178.87	175.94	176.41	284	-4.03(-2.23%)
Apr 11, 2019	180.22	181.79	180.22	180.44	180	-1.65(-0.90%)
Apr 10, 2019	185.39	185.39	182.08	182.08	45	-5.67(-3.02%)
Apr 09, 2019	184.04	187.75	184.04	187.75	164	+6.69(+3.69%)
Apr 08, 2019	182.69	183.59	181.06	181.06	62	-0.25(-0.14%)
Apr 05, 2019	183.51	183.51	181.31	181.31	240	-3.99(-2.16%)
Apr 04, 2019	185.39	186.97	185.17	185.31	154	-2.30(-1.23%)
Apr 03, 2019	185.68	187.61	185.62	187.61	147	-3.04(-1.59%)
Apr 02, 2019	191.17	191.17	190.34	190.65	25	+2.33(+1.24%)
Apr 01, 2019	192.37	193.94	188.32	188.32	979	-8.30(-4.22%)
Mar 29, 2019	195.52	196.62	194.62	196.62	84	-1.60(-0.81%)
Mar 28, 2019	202.94	204.07	198.22	198.22	170	-5.48(-2.69%)
Mar 27, 2019	203.59	205.86	202.27	203.70	137	+0.07(+0.03%)
Mar 26, 2019	204.97	207.49	202.72	203.63	613	-5.67(-2.71%)
Mar 25, 2019	211.72	213.84	207.67	209.29	538	-0.77(-0.37%)
Mar 22, 2019	197.99	210.06	197.99	210.06	275	+15.93(+8.21%)
Mar 21, 2019	196.64	196.64	192.59	194.13	168	-7.78(-3.85%)
Mar 20, 2019	200.69	201.91	197.32	201.91	68	+21.33(+11.81%)
Mar 19, 2019	176.93	181.72	176.93	180.57	135	+2.92(+1.65%)
Mar 18, 2019	177.00	179.47	176.59	177.65	225	-3.66(-2.02%)
Mar 15, 2019	179.26	182.14	178.44	181.32	219	-0.96(-0.53%)
Mar 14, 2019	180.70	184.19	180.70	182.28	508	+0.86(+0.48%)
Mar 13, 2019	181.11	181.93	179.26	181.41	225	-2.68(-1.46%)
Mar 12, 2019	184.28	185.14	183.00	184.10	236	-0.66(-0.36%)
Mar 11, 2019	191.17	191.17	184.75	184.75	239	-7.36(-3.83%)
Mar 08, 2019	194.66	194.87	192.11	192.11	384	+1.81(+0.95%)
Mar 07, 2019	186.86	190.74	186.86	190.31	767	+4.69(+2.53%)
Mar 06, 2019	181.21	185.61	181.21	185.61	330	+7.47(+4.20%)
Mar 05, 2019	177.62	178.14	177.42	178.14	19	+1.65(+0.93%)
Mar 04, 2019	172.90	179.47	172.90	176.49	85	+3.19(+1.84%)
Mar 01, 2019	173.72	176.39	172.69	173.31	189	-4.16(-2.34%)
Feb 28, 2019	177.18	177.46	175.77	177.46	83	+1.90(+1.08%)
Feb 27, 2019	178.03	178.03	175.16	175.57	35	-0.18(-0.10%)
Feb 26, 2019	172.08	175.75	172.08	175.75	150	+4.01(+2.33%)
Feb 25, 2019	169.61	171.74	168.59	171.74	154	+0.28(+0.17%)
Feb 22, 2019	174.54	174.54	171.46	171.46	107	-4.08(-2.32%)
Feb 21, 2019	175.77	175.77	175.54	175.54	24	+1.51(+0.87%)
Feb 20, 2019	176.03	176.03	173.91	174.02	183	-2.02(-1.15%)
Feb 19, 2019	179.47	179.47	174.80	176.04	211	-0.96(-0.54%)
Feb 15, 2019	179.67	179.67	177.00	177.00	292	-6.31(-3.44%)
Feb 14, 2019	182.75	184.19	181.52	183.31	63	+0.24(+0.13%)
Feb 13, 2019	183.37	184.29	182.14	183.07	184	-2.59(-1.40%)
Feb 12, 2019	188.50	188.50	184.81	185.66	115	-5.92(-3.09%)
Feb 11, 2019	193.23	193.43	191.58	191.58	140	-4.11(-2.10%)
Feb 08, 2019	198.15	200.21	195.69	195.69	248	+0.55(+0.28%)
Feb 07, 2019	194.25	198.77	194.05	195.14	240	+2.95(+1.54%)
Feb 06, 2019	193.02	193.64	191.93	192.19	136	+0.41(+0.21%)
Feb 05, 2019	194.05	194.05	191.17	191.79	229	-2.26(-1.16%)
Feb 04, 2019	199.59	199.59	194.05	194.05	268	-5.03(-2.53%)

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.