Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	129.72	131.04	127.77	129.18	12,411,518	+0.63(+0.49%)
Feb 25, 2021	132.38	133.58	128.07	128.55	13,357,684	-5.28(-3.95%)
Feb 24, 2021	129.38	133.91	128.13	133.84	13,848,988	+3.78(+2.90%)
Feb 23, 2021	129.36	131.35	127.52	130.06	15,195,531	-2.22(-1.68%)
Feb 22, 2021	134.93	136.70	131.92	132.28	13,436,863	-5.20(-3.78%)
Feb 19, 2021	137.33	138.34	136.10	137.48	10,555,879	+0.98(+0.72%)
Feb 18, 2021	136.15	137.25	135.60	136.50	8,861,048	-0.80(-0.58%)
Feb 17, 2021	138.31	139.33	136.04	137.30	12,587,014	-2.29(-1.64%)
Feb 16, 2021	141.33	142.03	138.54	139.58	10,759,450	-0.78(-0.55%)
Feb 12, 2021	138.07	143.60	137.41	140.36	9,652,150	+2.29(+1.66%)
Feb 11, 2021	138.27	139.02	136.14	138.07	12,222,637	+0.06(+0.04%)
Feb 10, 2021	140.02	140.14	136.94	138.01	12,323,289	-0.58(-0.42%)
Feb 09, 2021	139.95	140.85	138.39	138.59	12,293,455	-1.21(-0.86%)
Feb 08, 2021	139.53	140.00	137.82	139.79	12,821,586	+1.46(+1.06%)
Feb 05, 2021	141.19	141.23	137.17	138.33	26,035,880	-2.02(-1.44%)
Feb 04, 2021	142.45	143.97	137.72	140.35	48,589,572	-13.59(-8.83%)
Feb 03, 2021	158.95	158.95	153.47	153.94	14,479,259	-2.35(-1.50%)
Feb 02, 2021	156.04	156.87	153.00	156.30	7,282,352	+3.03(+1.98%)
Feb 01, 2021	149.27	154.04	148.43	153.26	8,696,661	+5.03(+3.39%)
Jan 29, 2021	152.00	152.37	146.78	148.23	10,017,774	+0.69(+0.47%)
Jan 28, 2021	148.23	150.78	145.23	147.54	8,498,282	+1.78(+1.22%)
Jan 27, 2021	150.33	152.46	144.83	145.76	10,364,899	-8.42(-5.46%)
Jan 26, 2021	155.75	156.17	152.62	154.18	6,902,737	-1.75(-1.13%)
Jan 25, 2021	155.86	158.44	153.40	155.94	5,658,777	+1.88(+1.22%)
Jan 22, 2021	155.56	155.82	153.20	154.06	5,337,084	-2.21(-1.41%)
Jan 21, 2021	157.26	157.92	154.93	156.27	6,636,613	+0.14(+0.09%)
Jan 20, 2021	156.24	159.29	155.97	156.12	8,360,638	+0.79(+0.51%)
Jan 19, 2021	150.76	155.65	150.29	155.34	8,645,125	+6.34(+4.25%)
Jan 15, 2021	152.49	152.58	148.80	149.00	9,074,509	-3.57(-2.34%)
Jan 14, 2021	151.19	154.78	150.34	152.57	10,634,590	+3.25(+2.18%)
Jan 13, 2021	147.20	149.80	145.74	149.31	5,772,114	+2.82(+1.92%)
Jan 12, 2021	148.57	148.79	146.03	146.50	4,619,773	-1.58(-1.06%)
Jan 11, 2021	148.06	149.99	146.94	148.07	5,427,274	-0.50(-0.34%)
Jan 08, 2021	149.13	149.42	146.58	148.57	6,591,678	+0.89(+0.60%)
Jan 07, 2021	144.49	148.37	144.42	147.68	8,940,223	+4.28(+2.98%)
Jan 06, 2021	143.73	145.95	141.77	143.41	7,559,216	-1.18(-0.81%)
Jan 05, 2021	141.00	144.84	140.85	144.58	8,963,324	+3.73(+2.65%)
Jan 04, 2021	145.13	147.16	139.56	140.85	10,358,945	-3.64(-2.52%)
Dec 31, 2020		144.50	144.50	144.50	4,179,362	+2.27(+1.59%)
Dec 30, 2020	141.44	143.80	141.25	142.23	4,179,362	+1.38(+0.98%)
Dec 29, 2020	141.30	141.32	139.46	140.84	3,733,970	+0.71(+0.51%)
Dec 28, 2020	142.87	143.29	139.85	140.13	4,822,130	-1.00(-0.71%)
Dec 24, 2020	140.19	141.23	139.62	141.13	2,235,180	+1.73(+1.24%)
Dec 23, 2020	140.03	143.74	139.31	139.39	5,463,655	+0.59(+0.42%)
Dec 22, 2020	139.06	139.46	137.27	138.81	6,063,710	-0.44(-0.31%)
Dec 21, 2020	137.54	139.77	136.97	139.24	7,402,390	-0.59(-0.42%)
Dec 18, 2020	143.03	143.03	138.60	139.83	14,009,597	-2.00(-1.41%)
Dec 17, 2020	143.10	143.44	140.74	141.83	7,420,277	-0.20(-0.14%)
Dec 16, 2020	141.46	142.69	139.16	142.03	6,965,959	+1.31(+0.93%)
Dec 15, 2020	141.68	142.19	139.53	140.72	6,975,544	+1.96(+1.42%)
Dec 14, 2020	137.44	140.14	135.95	138.76	12,917,248	+1.91(+1.39%)
Dec 11, 2020	141.56	142.53	134.59	136.85	27,330,220	-10.88(-7.36%)
Dec 10, 2020	146.47	149.72	144.87	147.73	7,821,871	-0.26(-0.17%)
Dec 09, 2020	150.43	152.78	147.54	147.99	8,370,790	-2.64(-1.75%)
Dec 08, 2020	149.35	151.09	147.84	150.62	6,416,182	+0.74(+0.49%)
Dec 07, 2020	150.39	150.78	148.64	149.88	7,387,836	+0.38(+0.25%)
Dec 04, 2020	142.56	149.95	142.28	149.50	13,452,515	+7.31(+5.14%)
Dec 03, 2020	143.26	144.91	141.94	142.19	6,697,262	-0.07(-0.05%)
Dec 02, 2020	142.76	143.69	141.92	142.26	8,221,934	-0.60(-0.42%)

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.