Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	149.32	151.13	147.31	148.78	2,414,302	-0.49(-0.33%)
Nov 27, 2020	148.81	151.99	148.55	149.27	1,105,785	+1.19(+0.81%)
Nov 25, 2020	149.32	149.59	147.12	148.08	1,810,358	-0.75(-0.50%)
Nov 24, 2020	148.73	148.97	145.32	148.83	2,463,960	+2.40(+1.64%)
Nov 23, 2020	143.24	146.84	142.07	146.42	2,275,424	+5.02(+3.55%)
Nov 20, 2020	142.69	143.72	141.39	141.41	1,632,431	-0.73(-0.52%)
Nov 19, 2020	138.99	142.59	138.12	142.14	1,879,763	+3.01(+2.16%)
Nov 18, 2020	140.39	141.45	138.82	139.13	1,297,325	-1.17(-0.83%)
Nov 17, 2020	141.58	142.33	138.92	140.30	1,914,609	-0.56(-0.40%)
Nov 16, 2020	140.30	142.02	139.28	140.86	2,009,875	+3.29(+2.39%)
Nov 13, 2020	137.12	138.60	136.80	137.58	1,155,192	+2.06(+1.52%)
Nov 12, 2020	137.12	137.67	134.89	135.52	1,524,552	-0.72(-0.53%)
Nov 11, 2020	134.59	137.06	134.02	136.24	1,767,324	+4.54(+3.44%)
Nov 10, 2020	134.09	135.70	131.43	131.71	2,313,042	-4.34(-3.19%)
Nov 09, 2020	140.86	143.20	135.75	136.04	3,751,967	-1.75(-1.27%)
Nov 06, 2020	135.50	138.50	134.88	137.79	2,926,152	+2.20(+1.62%)
Nov 05, 2020	133.36	136.40	132.50	135.59	2,387,516	+4.70(+3.59%)
Nov 04, 2020	132.47	132.88	128.38	130.90	2,506,989	+0.47(+0.36%)
Nov 03, 2020	129.27	132.88	128.66	130.43	1,860,660	+1.47(+1.14%)
Nov 02, 2020	128.75	129.92	127.73	128.96	2,026,477	+2.06(+1.62%)
Oct 30, 2020	125.39	127.53	124.89	126.90	2,434,325	-0.99(-0.77%)
Oct 29, 2020	120.95	129.14	120.95	127.88	2,897,715	+6.01(+4.93%)
Oct 28, 2020	122.16	122.94	119.08	121.87	3,211,088	-3.25(-2.60%)
Oct 27, 2020	128.08	128.26	123.64	125.12	2,694,419	-1.56(-1.23%)
Oct 26, 2020	126.96	127.82	124.64	126.68	3,038,985	-2.15(-1.67%)
Oct 23, 2020	127.26	129.37	126.18	128.83	1,532,873	+2.15(+1.70%)
Oct 22, 2020	127.78	128.13	125.21	126.68	1,612,250	-0.91(-0.71%)
Oct 21, 2020	129.54	129.72	127.04	127.59	1,790,384	+0.61(+0.48%)
Oct 20, 2020	129.29	129.41	126.68	126.98	1,441,598	-1.05(-0.82%)
Oct 19, 2020	129.25	130.40	127.28	128.03	1,711,007	-0.84(-0.66%)
Oct 16, 2020	130.85	131.17	128.63	128.88	1,385,186	+0.34(+0.26%)
Oct 15, 2020	126.40	129.22	125.56	128.54	1,657,251	-0.22(-0.17%)
Oct 14, 2020	128.48	129.70	127.57	128.77	2,468,305	+0.25(+0.20%)
Oct 13, 2020	132.42	133.35	128.27	128.51	2,774,229	-4.92(-3.69%)
Oct 12, 2020	134.30	134.53	131.87	133.44	3,046,699	+0.52(+0.39%)
Oct 09, 2020	133.81	136.32	130.35	132.92	5,363,992	+6.29(+4.97%)
Oct 08, 2020	126.85	127.65	125.97	126.63	2,342,460	+1.16(+0.92%)
Oct 07, 2020	125.22	126.70	124.92	125.47	1,958,088	+2.54(+2.06%)
Oct 06, 2020	123.69	126.80	122.46	122.94	2,329,243	-1.03(-0.83%)
Oct 05, 2020	121.60	124.03	121.15	123.97	2,416,295	+4.33(+3.62%)
Oct 02, 2020	119.43	122.54	118.93	119.64	2,268,537	-3.38(-2.75%)
Oct 01, 2020	121.74	124.14	120.21	123.02	3,651,500	+5.80(+4.95%)
Sep 30, 2020	116.33	119.06	115.72	117.22	2,135,148	+1.43(+1.23%)
Sep 29, 2020	118.43	118.47	115.67	115.79	1,731,962	-0.67(-0.57%)
Sep 28, 2020	115.01	116.61	114.48	116.45	2,282,288	+3.92(+3.48%)
Sep 25, 2020	111.35	112.86	110.11	112.54	2,171,748	+0.63(+0.56%)
Sep 24, 2020	111.42	113.84	110.96	111.91	1,927,804	-0.73(-0.65%)
Sep 23, 2020	115.67	116.45	112.16	112.64	1,699,093	-2.53(-2.19%)
Sep 22, 2020	115.32	115.97	113.35	115.17	1,710,857	+1.20(+1.05%)
Sep 21, 2020	115.47	116.00	112.02	113.97	2,155,692	-4.45(-3.76%)
Sep 18, 2020	120.85	121.14	115.88	118.42	4,472,762	-1.57(-1.31%)
Sep 17, 2020	116.10	120.34	115.38	119.99	2,200,184	-0.78(-0.65%)
Sep 16, 2020	121.15	123.32	120.55	120.77	2,186,293	+1.11(+0.93%)
Sep 15, 2020	119.64	120.96	119.10	119.66	1,705,141	+1.61(+1.36%)
Sep 14, 2020	118.49	119.85	116.91	118.05	1,638,262	+1.24(+1.07%)
Sep 11, 2020	116.55	118.59	115.31	116.81	1,492,425	+1.55(+1.34%)
Sep 10, 2020	117.23	119.64	114.75	115.26	1,588,996	-1.07(-0.92%)
Sep 09, 2020	114.39	117.63	113.66	116.33	2,423,326	+4.23(+3.78%)
Sep 08, 2020	114.31	114.84	111.62	112.10	2,714,502	-6.19(-5.23%)
Sep 04, 2020	118.32	118.99	114.53	118.29	1,716,919	+0.22(+0.18%)
Sep 03, 2020	122.65	122.65	117.09	118.07	2,146,254	-5.62(-4.54%)
Sep 02, 2020	121.42	124.48	120.50	123.69	1,646,264	+3.65(+3.04%)

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.