Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	364.09	365.39	358.03	364.11	4,003,661	+3.14(+0.87%)
Nov 27, 2020	362.89	363.08	360.37	360.96	1,430,403	+0.59(+0.17%)
Nov 25, 2020	358.55	360.92	358.33	360.37	2,188,752	+3.28(+0.92%)
Nov 24, 2020	356.60	358.79	353.83	357.09	2,217,714	+2.33(+0.66%)
Nov 23, 2020	355.96	356.01	353.48	354.76	1,807,160	+0.55(+0.15%)
Nov 20, 2020	356.84	358.28	354.11	354.21	1,946,872	-2.25(-0.63%)
Nov 19, 2020	356.52	357.55	353.46	356.46	1,901,337	+1.22(+0.34%)
Nov 18, 2020	355.85	360.65	354.77	355.24	2,293,203	+0.29(+0.08%)
Nov 17, 2020	359.97	361.05	354.83	354.95	3,546,693	+1.98(+0.56%)
Nov 16, 2020	350.30	354.36	350.30	352.97	1,796,531	+0.88(+0.25%)
Nov 13, 2020	349.93	353.01	348.51	352.09	1,372,085	+2.91(+0.83%)
Nov 12, 2020	350.33	351.53	347.13	349.18	1,652,816	+2.59(+0.75%)
Nov 11, 2020	343.58	348.24	342.16	346.59	1,815,904	+5.85(+1.72%)
Nov 10, 2020	338.19	345.31	335.13	340.73	2,863,579	+1.51(+0.44%)
Nov 09, 2020	360.83	362.00	339.00	339.23	4,699,110	-19.20(-5.36%)
Nov 06, 2020	354.92	359.49	354.00	358.43	2,098,477	+0.40(+0.11%)
Nov 05, 2020	355.47	359.28	352.70	358.03	2,425,624	+8.42(+2.41%)
Nov 04, 2020	347.61	354.69	347.59	349.61	2,635,962	+3.91(+1.13%)
Nov 03, 2020	342.89	348.33	341.91	345.69	2,164,944	+7.03(+2.08%)
Nov 02, 2020	336.64	339.84	335.24	338.66	1,769,615	+6.29(+1.89%)
Oct 30, 2020	335.63	338.16	330.67	332.37	2,931,929	-6.73(-1.98%)
Oct 29, 2020	337.58	343.03	336.91	339.10	1,976,860	+0.56(+0.16%)
Oct 28, 2020	340.74	345.45	338.27	338.54	2,056,634	-7.20(-2.08%)
Oct 27, 2020	342.07	347.77	342.07	345.74	1,644,628	+1.86(+0.54%)
Oct 26, 2020	340.13	345.65	339.62	343.87	2,311,545	-3.61(-1.04%)
Oct 23, 2020	348.42	349.26	346.52	347.48	1,194,365	-1.07(-0.31%)
Oct 22, 2020	350.03	350.99	345.10	348.55	1,954,904	-1.92(-0.55%)
Oct 21, 2020	351.15	353.68	349.73	350.47	1,579,917	-0.45(-0.13%)
Oct 20, 2020	350.35	354.42	348.89	350.92	1,382,484	+2.55(+0.73%)
Oct 19, 2020	354.37	355.35	347.58	348.37	2,088,440	-5.55(-1.57%)
Oct 16, 2020	352.95	357.01	351.67	353.92	2,652,421	+4.60(+1.32%)
Oct 15, 2020	349.21	350.97	346.05	349.32	1,830,426	-1.63(-0.47%)
Oct 14, 2020	355.17	356.08	349.43	350.95	2,053,887	-2.17(-0.61%)
Oct 13, 2020	351.02	354.61	349.23	353.12	1,964,404	+3.90(+1.12%)
Oct 12, 2020	344.14	353.10	343.93	349.23	3,025,752	+6.51(+1.90%)
Oct 09, 2020	339.50	342.98	339.23	342.71	1,865,664	+4.05(+1.20%)
Oct 08, 2020	338.39	339.48	335.56	338.66	1,932,515	+1.92(+0.57%)
Oct 07, 2020	334.37	338.33	333.62	336.74	2,110,230	+4.33(+1.30%)
Oct 06, 2020	335.70	336.72	331.19	332.41	2,975,204	-0.21(-0.06%)
Oct 05, 2020	329.61	332.99	329.61	332.62	2,256,847	+3.31(+1.01%)
Oct 02, 2020	329.05	331.93	327.31	329.31	2,290,737	-3.20(-0.96%)
Oct 01, 2020	330.47	333.64	329.13	332.51	2,212,844	+3.21(+0.97%)
Sep 30, 2020	327.04	331.80	325.75	329.30	2,722,250	+2.65(+0.81%)
Sep 29, 2020	323.69	328.64	321.97	326.65	2,723,513	+2.34(+0.72%)
Sep 28, 2020	318.87	324.45	318.26	324.31	3,725,264	+6.53(+2.05%)
Sep 25, 2020	316.07	318.88	311.08	317.78	7,911,122	-4.10(-1.27%)
Sep 24, 2020	320.02	322.19	313.82	321.88	6,211,044	+2.20(+0.69%)
Sep 23, 2020	322.81	323.04	319.15	319.68	3,846,062	+0.17(+0.05%)
Sep 22, 2020	316.04	319.93	315.01	319.51	2,290,686	+4.53(+1.44%)
Sep 21, 2020	309.79	315.03	309.55	314.99	2,615,456	+3.35(+1.07%)
Sep 18, 2020	315.57	316.52	307.22	311.64	3,675,377	-2.71(-0.86%)
Sep 17, 2020	315.00	318.07	312.01	314.35	2,888,960	-4.50(-1.41%)
Sep 16, 2020	322.13	323.51	318.40	318.85	1,786,726	-0.17(-0.05%)
Sep 15, 2020	320.04	322.58	317.94	319.01	1,465,460	+0.92(+0.29%)
Sep 14, 2020	316.30	319.88	315.82	318.09	1,640,443	+3.51(+1.12%)
Sep 11, 2020	315.65	318.41	311.77	314.58	1,724,763	-0.37(-0.12%)
Sep 10, 2020	321.20	322.81	314.24	314.95	2,112,039	-6.40(-1.99%)
Sep 09, 2020	316.22	324.38	315.75	321.35	2,264,369	+7.02(+2.23%)
Sep 08, 2020	318.95	319.95	313.70	314.33	2,311,595	-7.15(-2.22%)
Sep 04, 2020	328.35	328.35	315.76	321.48	2,756,560	-1.74(-0.54%)
Sep 03, 2020	336.79	337.34	320.51	323.22	3,911,130	-9.66(-2.90%)
Sep 02, 2020	328.01	333.86	325.88	332.88	2,623,730	+6.94(+2.13%)

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.