Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		355.38	355.38	355.38	51,969,052	+1.80(+0.51%)
Dec 30, 2020	353.92	354.64	353.19	353.58	51,969,052	+0.50(+0.14%)
Dec 29, 2020	355.31	355.50	352.48	353.08	56,317,992	-0.67(-0.19%)
Dec 28, 2020	353.35	354.16	352.71	353.76	40,874,476	+3.01(+0.86%)
Dec 24, 2020	349.87	350.77	349.27	350.74	27,834,978	+1.36(+0.39%)
Dec 23, 2020	350.06	351.33	349.05	349.38	48,469,380	+0.31(+0.09%)
Dec 22, 2020	349.99	350.11	347.92	349.07	50,451,468	-0.59(-0.17%)
Dec 21, 2020	346.91	359.74	344.12	349.66	101,060,264	-1.25(-0.36%)
Dec 18, 2020	352.62	352.79	348.86	350.91	143,649,584	-1.41(-0.40%)
Dec 17, 2020	352.04	352.53	351.19	352.32	67,619,664	+1.96(+0.56%)
Dec 16, 2020	350.03	351.30	349.13	350.36	61,648,092	+0.55(+0.16%)
Dec 15, 2020	347.74	349.81	346.34	349.81	67,497,184	+4.67(+1.35%)
Dec 14, 2020	348.91	350.01	344.97	345.15	72,951,072	-1.55(-0.45%)
Dec 11, 2020	345.37	347.12	343.82	346.70	60,960,660	-0.41(-0.12%)
Dec 10, 2020	345.82	348.18	344.93	347.11	60,877,048	-0.11(-0.03%)
Dec 09, 2020	351.03	351.19	346.37	347.22	78,197,496	-3.14(-0.90%)
Dec 08, 2020	348.04	350.94	348.00	350.36	44,542,168	+1.02(+0.29%)
Dec 07, 2020	349.27	349.84	348.04	349.34	51,429,792	-0.72(-0.21%)
Dec 04, 2020	347.66	350.06	347.57	350.06	53,619,000	+2.99(+0.86%)
Dec 03, 2020	347.06	348.49	345.94	347.07	66,209,372	-0.22(-0.06%)
Dec 02, 2020	345.30	347.32	344.71	347.29	48,360,752	+0.85(+0.25%)
Dec 01, 2020	346.01	348.00	345.40	346.43	78,430,800	+3.75(+1.09%)
Nov 30, 2020	343.42	343.69	339.95	342.69	88,200,976	-1.52(-0.44%)
Nov 27, 2020	344.37	344.69	343.18	344.21	30,126,074	+0.96(+0.28%)
Nov 25, 2020	343.70	343.73	342.14	343.25	47,893,632	-0.53(-0.15%)
Nov 24, 2020	340.94	344.34	340.06	343.78	65,627,896	+5.45(+1.61%)
Nov 23, 2020	338.16	339.62	335.87	338.33	66,219,768	+2.02(+0.60%)
Nov 20, 2020	338.37	338.58	336.24	336.32	74,392,616	-2.32(-0.68%)
Nov 19, 2020	336.57	339.01	335.20	338.63	62,424,312	+1.42(+0.42%)
Nov 18, 2020	341.60	342.16	337.18	337.21	74,329,392	-4.11(-1.20%)
Nov 17, 2020	340.71	342.55	339.17	341.32	69,580,696	-1.85(-0.54%)
Nov 16, 2020	341.66	343.37	340.35	343.17	78,276,808	+4.23(+1.25%)
Nov 13, 2020	336.26	339.69	335.73	338.94	66,518,884	+4.63(+1.38%)
Nov 12, 2020	336.55	337.63	332.46	334.31	71,378,560	-3.27(-0.97%)
Nov 11, 2020	337.33	338.43	336.06	337.58	61,619,224	+2.49(+0.74%)
Nov 10, 2020	334.57	336.17	331.75	335.10	90,072,736	-0.49(-0.15%)
Nov 09, 2020	344.49	344.88	335.11	335.59	181,479,168	+4.16(+1.26%)
Nov 06, 2020	331.20	332.70	329.05	331.42	79,211,576	-0.07(-0.02%)
Nov 05, 2020	330.55	333.34	330.19	331.50	85,908,800	+6.34(+1.95%)
Nov 04, 2020	322.62	329.32	321.42	325.16	133,738,448	+7.11(+2.23%)
Nov 03, 2020	315.83	320.15	312.62	318.05	96,625,096	+5.14(+1.64%)
Nov 02, 2020	312.53	314.57	309.73	312.91	90,691,072	+3.84(+1.24%)
Oct 30, 2020	310.71	312.05	305.34	309.07	127,258,304	-3.25(-1.04%)
Oct 29, 2020	309.42	315.55	307.69	312.32	95,515,352	+3.14(+1.02%)
Oct 28, 2020	314.33	320.15	308.68	309.18	134,089,112	-10.94(-3.42%)
Oct 27, 2020	321.58	321.92	319.90	320.12	69,633,000	-1.11(-0.34%)
Oct 26, 2020	323.82	324.63	317.66	321.23	96,460,680	-6.05(-1.85%)
Oct 23, 2020	327.42	327.48	324.77	327.28	51,922,308	+1.11(+0.34%)
Oct 22, 2020	324.61	326.77	322.42	326.17	58,483,776	+1.78(+0.55%)
Oct 21, 2020	324.96	330.02	324.08	324.39	66,762,756	-0.62(-0.19%)
Oct 20, 2020	325.08	328.32	324.31	325.00	63,239,476	+1.30(+0.40%)
Oct 19, 2020	329.99	330.64	322.79	323.71	72,152,504	-5.00(-1.52%)
Oct 16, 2020	330.29	331.98	328.53	328.71	94,561,896	-0.20(-0.06%)
Oct 15, 2020	325.32	329.40	324.77	328.90	63,628,896	-0.41(-0.12%)
Oct 14, 2020	331.98	333.10	328.56	329.31	61,179,068	-2.08(-0.63%)
Oct 13, 2020	333.43	333.61	330.41	331.39	77,349,344	-2.18(-0.65%)
Oct 12, 2020	330.88	335.08	330.38	333.57	84,877,088	+5.28(+1.61%)
Oct 09, 2020	327.07	328.76	326.44	328.29	62,894,120	+2.91(+0.89%)
Oct 08, 2020	324.50	325.45	323.57	325.38	47,622,744	+2.86(+0.89%)
Oct 07, 2020	320.03	323.35	320.00	322.53	60,150,344	+5.52(+1.74%)
Oct 06, 2020	321.72	323.86	316.49	317.01	95,039,064	-4.57(-1.42%)
Oct 05, 2020	318.08	321.77	318.03	321.58	48,223,476	+5.60(+1.77%)
Oct 02, 2020	313.95	318.98	313.47	315.98	94,487,200	-3.03(-0.95%)

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.