Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	258.73	259.51	253.54	256.81	323,091	-2.00(-0.77%)
Nov 27, 2020	256.36	259.00	256.36	258.80	316,472	+3.14(+1.23%)
Nov 25, 2020	254.79	256.18	253.44	255.66	212,890	+0.44(+0.17%)
Nov 24, 2020	256.73	257.42	253.81	255.22	365,778	+1.37(+0.54%)
Nov 23, 2020	252.51	255.31	250.88	253.85	331,741	+3.45(+1.38%)
Nov 20, 2020	248.37	251.08	247.41	250.40	749,513	+1.31(+0.53%)
Nov 19, 2020	246.68	249.50	245.84	249.09	481,888	+2.39(+0.97%)
Nov 18, 2020	251.17	251.68	246.63	246.70	364,489	-3.63(-1.45%)
Nov 17, 2020	247.23	250.61	244.49	250.33	351,923	+1.57(+0.63%)
Nov 16, 2020	248.35	249.23	246.14	248.76	614,301	+3.31(+1.35%)
Nov 13, 2020	243.99	246.07	243.46	245.44	558,505	+3.55(+1.47%)
Nov 12, 2020	243.31	244.81	239.83	241.89	530,382	-2.63(-1.08%)
Nov 11, 2020	243.24	244.54	241.56	244.52	695,048	+2.85(+1.18%)
Nov 10, 2020	240.92	242.67	237.28	241.68	670,952	+2.08(+0.87%)
Nov 09, 2020	247.59	249.87	239.23	239.59	789,658	+2.32(+0.98%)
Nov 06, 2020	239.60	239.60	236.99	237.28	321,380	-1.55(-0.65%)
Nov 05, 2020	235.03	239.45	234.94	238.83	622,259	+6.53(+2.81%)
Nov 04, 2020	226.76	234.46	226.76	232.30	529,562	+4.33(+1.90%)
Nov 03, 2020	224.64	229.29	223.98	227.96	710,820	+6.67(+3.01%)
Nov 02, 2020	220.35	222.48	217.92	221.29	226,492	+3.04(+1.39%)
Oct 30, 2020	221.13	222.33	215.39	218.25	334,980	-4.21(-1.89%)
Oct 29, 2020	220.28	223.60	219.18	222.46	566,224	+1.73(+0.78%)
Oct 28, 2020	222.52	223.33	220.26	220.73	498,153	-6.52(-2.87%)
Oct 27, 2020	227.22	228.68	226.78	227.25	517,549	+0.02(+0.01%)
Oct 26, 2020	228.98	230.19	224.34	227.23	568,179	-4.53(-1.95%)
Oct 23, 2020	231.76	231.96	229.16	231.76	473,942	+1.08(+0.47%)
Oct 22, 2020	228.28	230.91	226.81	230.68	341,132	+3.32(+1.46%)
Oct 21, 2020	230.63	231.47	227.20	227.36	353,348	-2.93(-1.27%)
Oct 20, 2020	232.25	233.41	229.94	230.29	370,638	-0.62(-0.27%)
Oct 19, 2020	234.77	236.26	230.33	230.91	1,118,745	-3.14(-1.34%)
Oct 16, 2020	234.81	235.99	233.96	234.05	312,791	-0.53(-0.23%)
Oct 15, 2020	230.33	235.13	229.34	234.57	252,126	+1.44(+0.62%)
Oct 14, 2020	236.28	237.24	232.66	233.14	226,310	-2.73(-1.16%)
Oct 13, 2020	234.18	236.52	233.54	235.87	260,218	+0.15(+0.06%)
Oct 12, 2020	235.17	236.33	234.17	235.72	611,583	+1.46(+0.62%)
Oct 09, 2020	233.60	234.66	232.81	234.26	252,257	+2.43(+1.05%)
Oct 08, 2020	232.56	232.84	230.85	231.84	288,930	+1.79(+0.78%)
Oct 07, 2020	227.70	230.96	227.70	230.05	264,745	+4.76(+2.11%)
Oct 06, 2020	227.10	230.70	224.66	225.28	428,867	-0.33(-0.15%)
Oct 05, 2020	221.16	225.84	221.16	225.62	319,771	+6.66(+3.04%)
Oct 02, 2020	216.00	220.03	215.99	218.96	229,046	-1.03(-0.47%)
Oct 01, 2020	218.09	220.10	216.63	219.98	436,422	+3.34(+1.54%)
Sep 30, 2020	216.48	219.46	214.92	216.64	480,961	+0.44(+0.20%)
Sep 29, 2020	215.86	217.61	214.84	216.20	241,433	+0.23(+0.11%)
Sep 28, 2020	214.51	216.42	213.75	215.97	190,948	+4.06(+1.92%)
Sep 25, 2020	207.21	212.46	207.21	211.91	286,921	+3.86(+1.86%)
Sep 24, 2020	208.05	211.11	205.39	208.04	714,118	-0.56(-0.27%)
Sep 23, 2020	214.24	215.03	208.35	208.60	643,235	-6.08(-2.83%)
Sep 22, 2020	212.76	214.94	209.79	214.68	416,379	+2.58(+1.22%)
Sep 21, 2020	212.79	213.37	209.42	212.10	479,049	-5.26(-2.42%)
Sep 18, 2020	218.25	220.02	214.02	217.36	207,576	+0.04(+0.02%)
Sep 17, 2020	215.93	218.43	214.98	217.32	537,361	-1.89(-0.86%)
Sep 16, 2020	218.41	222.19	218.41	219.22	537,372	+1.70(+0.78%)
Sep 15, 2020	218.39	218.90	216.68	217.52	258,007	+0.98(+0.45%)
Sep 14, 2020	212.47	217.01	212.47	216.54	505,116	+6.17(+2.93%)
Sep 11, 2020	213.44	213.77	208.23	210.37	326,162	-1.60(-0.76%)
Sep 10, 2020	215.45	217.73	211.95	211.97	323,483	-2.48(-1.16%)
Sep 09, 2020	212.75	215.39	212.28	214.45	165,550	+4.16(+1.98%)
Sep 08, 2020	210.82	213.94	207.75	210.29	474,038	-3.13(-1.47%)
Sep 04, 2020	217.97	218.37	207.60	213.43	392,930	-3.07(-1.42%)
Sep 03, 2020	224.40	224.40	215.23	216.49	565,493	-9.06(-4.02%)
Sep 02, 2020	224.50	226.16	221.53	225.55	434,419	+1.77(+0.79%)

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.