Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	151.43	151.43	143.99	143.99	16,788	-3.78(-2.56%)
Nov 27, 2020	148.38	149.38	147.38	147.77	24,031	+1.46(+0.99%)
Nov 25, 2020	150.41	150.41	145.08	146.31	14,136	-0.68(-0.46%)
Nov 24, 2020	146.06	151.16	143.21	146.99	16,401	+4.09(+2.86%)
Nov 23, 2020	137.51	144.81	137.51	142.91	14,447	+6.05(+4.42%)
Nov 20, 2020	135.64	139.68	134.81	136.86	7,068	+0.68(+0.50%)
Nov 19, 2020	133.68	138.10	133.02	136.18	13,204	+2.37(+1.77%)
Nov 18, 2020	135.37	135.40	132.38	133.81	7,827	-0.38(-0.28%)
Nov 17, 2020	133.06	135.73	131.29	134.19	7,679	+0.49(+0.37%)
Nov 16, 2020	128.88	135.24	128.55	133.70	9,795	+6.54(+5.14%)
Nov 13, 2020	126.05	128.22	126.05	127.16	5,783	+4.02(+3.27%)
Nov 12, 2020	127.77	131.06	122.56	123.14	27,471	-4.11(-3.23%)
Nov 11, 2020	126.01	127.25	124.58	127.25	10,187	+3.80(+3.08%)
Nov 10, 2020	118.67	124.40	118.67	123.44	20,353	+7.70(+6.65%)
Nov 09, 2020	122.81	122.81	115.75	115.75	17,395	+2.14(+1.88%)
Nov 06, 2020	117.00	118.35	113.59	113.61	18,377	-4.28(-3.63%)
Nov 05, 2020	116.33	120.70	116.33	117.89	17,639	+4.67(+4.12%)
Nov 04, 2020	111.27	113.65	110.34	113.22	10,778	+5.52(+5.12%)
Nov 03, 2020	104.73	111.32	104.73	107.70	8,480	+3.91(+3.76%)
Nov 02, 2020	104.68	105.05	102.36	103.80	8,722	-0.10(-0.10%)
Oct 30, 2020	108.16	108.90	103.90	103.90	7,839	-3.88(-3.60%)
Oct 29, 2020	103.57	108.16	103.57	107.77	8,175	+1.61(+1.52%)
Oct 28, 2020	106.84	108.57	105.23	106.16	2,852	-2.22(-2.05%)
Oct 27, 2020	111.45	111.45	107.10	108.38	12,331	-1.88(-1.71%)
Oct 26, 2020	110.47	111.15	108.29	110.26	4,221	-2.04(-1.82%)
Oct 23, 2020	113.06	113.51	111.74	112.30	4,626	+0.24(+0.22%)
Oct 22, 2020	113.79	113.79	111.59	112.06	3,260	-1.59(-1.40%)
Oct 21, 2020	114.19	114.19	113.65	113.65	882	-1.43(-1.24%)
Oct 20, 2020	118.08	118.28	115.08	115.08	3,266	-1.89(-1.62%)
Oct 19, 2020	118.65	119.51	116.73	116.97	1,918	-0.61(-0.52%)
Oct 16, 2020	119.29	119.95	117.58	117.58	5,911	-2.79(-2.32%)
Oct 15, 2020	117.83	121.23	117.83	120.38	2,885	+0.47(+0.39%)
Oct 14, 2020	119.09	119.91	114.48	119.91	2,332	+0.02(+0.01%)
Oct 13, 2020	118.28	120.06	117.08	119.90	4,050	+0.76(+0.64%)
Oct 12, 2020	117.89	120.28	117.25	119.13	3,678	+2.80(+2.41%)
Oct 09, 2020	112.00	116.97	112.00	116.33	21,332	+5.19(+4.67%)
Oct 08, 2020	108.78	112.04	108.78	111.14	6,408	+2.32(+2.13%)
Oct 07, 2020	109.03	109.03	106.64	108.82	9,562	+2.72(+2.57%)
Oct 06, 2020	106.17	107.77	105.76	106.10	6,629	-1.28(-1.20%)
Oct 05, 2020	108.55	110.44	105.05	107.38	14,929	+0.12(+0.11%)
Oct 02, 2020	103.85	107.48	103.85	107.27	10,794	+2.99(+2.87%)
Oct 01, 2020	102.09	104.28	101.04	104.28	14,332	+3.07(+3.04%)
Sep 30, 2020	105.16	105.16	101.00	101.20	10,444	-3.78(-3.60%)
Sep 29, 2020	105.66	105.68	104.99	104.99	2,232	-0.18(-0.17%)
Sep 28, 2020	105.87	107.62	105.17	105.17	7,251	-0.16(-0.15%)
Sep 25, 2020	105.20	107.38	105.08	105.32	19,919	-0.83(-0.78%)
Sep 24, 2020	104.22	107.27	104.22	106.15	23,076	+2.55(+2.46%)
Sep 23, 2020	106.53	107.77	101.42	103.59	39,648	-3.01(-2.82%)
Sep 22, 2020	102.86	106.61	102.76	106.61	34,109	+3.73(+3.62%)
Sep 21, 2020	104.47	104.47	102.03	102.88	5,198	-3.73(-3.50%)
Sep 18, 2020	108.71	108.71	106.35	106.61	11,566	-1.48(-1.37%)
Sep 17, 2020	106.99	108.47	106.35	108.08	15,177	+1.14(+1.07%)
Sep 16, 2020	105.83	110.05	105.52	106.94	13,068	+1.08(+1.02%)
Sep 15, 2020	107.38	107.54	105.22	105.86	14,651	-1.52(-1.42%)
Sep 14, 2020	103.54	107.38	103.54	107.38	18,324	+3.11(+2.98%)
Sep 11, 2020	103.39	106.03	103.39	104.27	6,554	-0.54(-0.52%)
Sep 10, 2020	104.07	105.06	103.69	104.81	4,319	+0.47(+0.45%)
Sep 09, 2020	102.75	105.13	102.67	104.35	7,415	+1.17(+1.13%)
Sep 08, 2020	103.20	104.60	101.95	103.18	1,623	-2.49(-2.36%)
Sep 04, 2020	105.87	106.56	102.78	105.67	14,393	-0.47(-0.45%)
Sep 03, 2020	108.07	108.16	105.90	106.15	3,866	-1.45(-1.34%)
Sep 02, 2020	106.89	107.59	106.89	107.59	3,217	+0.18(+0.17%)

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.