Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	199.41	200.26	195.07	197.38	5,464,662	-2.46(-1.23%)
Nov 27, 2020	196.82	201.08	196.80	199.84	1,910,519	+4.00(+2.04%)
Nov 25, 2020	196.54	198.91	194.60	195.84	2,868,984	-0.13(-0.07%)
Nov 24, 2020	197.74	198.27	195.40	195.97	3,597,978	-1.56(-0.79%)
Nov 23, 2020	197.39	198.38	195.87	197.54	2,286,666	-0.84(-0.43%)
Nov 20, 2020	198.43	200.09	196.88	198.38	3,325,605	-1.33(-0.67%)
Nov 19, 2020	201.76	201.76	198.75	199.71	2,919,388	-2.75(-1.36%)
Nov 18, 2020	208.05	208.34	202.35	202.46	2,774,428	-4.16(-2.01%)
Nov 17, 2020	208.91	210.61	206.34	206.62	2,176,910	-3.75(-1.78%)
Nov 16, 2020	211.05	213.18	209.13	210.37	2,327,781	-0.62(-0.29%)
Nov 13, 2020	210.58	212.09	208.90	210.99	1,988,028	+1.62(+0.77%)
Nov 12, 2020	212.39	212.69	208.05	209.38	2,761,962	-3.13(-1.48%)
Nov 11, 2020	214.13	216.91	210.58	212.51	2,542,447	-0.80(-0.38%)
Nov 10, 2020	215.43	217.06	211.43	213.31	4,237,346	+5.83(+2.81%)
Nov 09, 2020	214.72	216.14	206.60	207.49	3,391,696	+2.94(+1.44%)
Nov 06, 2020	205.42	205.91	203.11	204.55	2,297,595	-0.27(-0.13%)
Nov 05, 2020	206.40	206.45	203.07	204.81	2,343,445	+1.45(+0.71%)
Nov 04, 2020	199.80	208.35	198.75	203.36	4,314,101	+9.07(+4.67%)
Nov 03, 2020	195.80	196.96	192.88	194.30	2,865,877	-0.13(-0.07%)
Nov 02, 2020	195.62	196.34	191.77	194.43	2,298,174	+2.89(+1.51%)
Oct 30, 2020	190.91	191.83	188.91	191.54	3,695,338	-0.78(-0.40%)
Oct 29, 2020	188.62	194.53	185.66	192.32	3,390,402	+1.27(+0.67%)
Oct 28, 2020	193.38	195.18	190.65	191.05	3,253,927	-6.25(-3.17%)
Oct 27, 2020	198.71	199.50	197.01	197.30	2,190,173	-1.26(-0.64%)
Oct 26, 2020	199.56	201.51	195.82	198.56	3,496,433	-2.00(-1.00%)
Oct 23, 2020	201.94	203.13	199.81	200.56	2,383,219	-0.72(-0.36%)
Oct 22, 2020	201.40	203.01	199.68	201.29	2,461,005	-0.87(-0.43%)
Oct 21, 2020	202.60	204.05	200.90	202.16	2,240,484	-1.88(-0.92%)
Oct 20, 2020	204.01	205.63	202.51	204.04	2,209,450	+0.34(+0.17%)
Oct 19, 2020	208.56	209.64	203.08	203.70	3,113,932	-4.42(-2.13%)
Oct 16, 2020	207.80	211.16	206.43	208.12	2,333,045	+0.63(+0.30%)
Oct 15, 2020	208.37	209.24	205.61	207.50	2,866,700	-2.33(-1.11%)
Oct 14, 2020	212.25	213.91	209.43	209.83	3,051,314	-1.49(-0.71%)
Oct 13, 2020	211.19	213.55	210.90	211.32	2,339,673	-0.15(-0.07%)
Oct 12, 2020	209.90	213.60	208.16	211.47	3,263,780	+2.48(+1.19%)
Oct 09, 2020	210.58	211.53	206.62	208.99	4,737,558	-2.99(-1.41%)
Oct 08, 2020	220.09	220.78	211.02	211.98	6,332,864	-15.52(-6.82%)
Oct 07, 2020	224.23	228.15	223.47	227.50	2,087,180	+4.40(+1.97%)
Oct 06, 2020	227.26	227.26	222.62	223.11	2,753,846	-2.93(-1.30%)
Oct 05, 2020	217.66	226.60	217.41	226.04	3,230,380	+9.36(+4.32%)
Oct 02, 2020	222.85	224.84	215.44	216.68	2,847,812	-8.81(-3.91%)
Oct 01, 2020	225.21	228.24	224.31	225.49	2,750,365	+1.09(+0.48%)
Sep 30, 2020	220.56	226.12	219.05	224.40	3,993,984	+5.17(+2.36%)
Sep 29, 2020	218.57	219.89	216.74	219.23	2,274,800	+1.12(+0.51%)
Sep 28, 2020	218.68	219.88	216.11	218.11	2,507,661	+2.84(+1.32%)
Sep 25, 2020	211.47	215.59	209.97	215.27	2,985,197	+3.09(+1.46%)
Sep 24, 2020	213.80	214.27	209.94	212.18	2,069,411	-2.00(-0.94%)
Sep 23, 2020	218.35	220.05	213.21	214.19	2,383,527	-4.34(-1.98%)
Sep 22, 2020	213.27	219.22	212.70	218.52	2,460,030	+3.81(+1.77%)
Sep 21, 2020	218.12	218.12	210.31	214.72	3,109,529	-4.00(-1.83%)
Sep 18, 2020	219.57	220.59	213.98	218.72	6,843,630	-0.32(-0.15%)
Sep 17, 2020	215.02	220.48	214.57	219.04	3,172,559	+0.28(+0.13%)
Sep 16, 2020	221.92	221.92	218.08	218.75	2,633,632	-0.52(-0.24%)
Sep 15, 2020	219.58	222.42	219.05	219.27	2,541,412	+1.41(+0.65%)
Sep 14, 2020	216.18	218.82	215.65	217.86	2,363,249	+3.12(+1.46%)
Sep 11, 2020	213.40	216.75	212.85	214.74	2,151,263	+2.27(+1.07%)
Sep 10, 2020	215.93	217.32	210.93	212.47	2,408,615	-4.35(-2.01%)
Sep 09, 2020	214.23	218.51	213.51	216.82	2,541,910	+3.88(+1.82%)
Sep 08, 2020	217.40	218.07	211.48	212.94	3,804,229	-6.38(-2.91%)
Sep 04, 2020	221.91	222.74	215.94	219.32	3,296,209	+0.43(+0.20%)
Sep 03, 2020	228.93	229.61	217.51	218.88	3,553,303	-9.02(-3.96%)
Sep 02, 2020	221.81	228.50	221.81	227.90	3,250,021	+6.41(+2.89%)

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.