Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	122.19	125.74	120.72	125.11	10,298,247	+3.51(+2.88%)
Nov 27, 2020	121.02	122.41	119.88	121.60	2,541,993	+2.61(+2.19%)
Nov 25, 2020	118.31	121.00	118.11	119.00	2,911,028	+1.23(+1.05%)
Nov 24, 2020	118.98	119.45	117.26	117.76	3,545,112	-1.58(-1.32%)
Nov 23, 2020	119.50	120.84	117.94	119.34	2,129,847	-0.01(-0.01%)
Nov 20, 2020	117.06	120.45	116.64	119.35	3,254,229	+1.70(+1.44%)
Nov 19, 2020	114.32	119.01	114.00	117.65	2,897,842	+3.23(+2.82%)
Nov 18, 2020	115.89	116.12	114.24	114.42	2,561,315	-1.64(-1.42%)
Nov 17, 2020	116.86	118.15	115.61	116.07	3,016,584	-0.08(-0.07%)
Nov 16, 2020	116.78	118.21	115.12	116.15	3,134,101	-2.16(-1.82%)
Nov 13, 2020	117.73	118.95	116.90	118.30	2,155,803	+1.45(+1.24%)
Nov 12, 2020	118.43	119.79	116.51	116.85	2,389,248	-0.45(-0.38%)
Nov 11, 2020	117.81	118.14	115.16	117.30	3,648,393	+0.83(+0.72%)
Nov 10, 2020	114.57	118.04	112.41	116.47	4,548,349	+1.92(+1.68%)
Nov 09, 2020	114.05	118.79	107.87	114.55	7,245,947	-2.17(-1.86%)
Nov 06, 2020	117.03	118.20	112.16	116.72	12,407,814	-8.95(-7.12%)
Nov 05, 2020	126.21	126.21	123.67	125.67	3,352,733	+2.96(+2.41%)
Nov 04, 2020	122.30	124.35	121.16	122.72	2,648,782	+4.47(+3.78%)
Nov 03, 2020	118.25	118.95	116.93	118.24	2,064,945	+0.91(+0.78%)
Nov 02, 2020	118.44	118.56	115.35	117.33	2,705,323	-0.02(-0.02%)
Oct 30, 2020	120.44	121.52	116.07	117.35	3,383,095	-3.99(-3.29%)
Oct 29, 2020	123.19	123.56	120.23	121.34	2,689,236	-1.66(-1.35%)
Oct 28, 2020	123.02	124.44	122.23	123.00	2,123,503	-1.00(-0.81%)
Oct 27, 2020	124.72	124.94	123.49	124.00	1,483,472	-0.06(-0.05%)
Oct 26, 2020	123.80	124.86	122.44	124.06	2,211,269	-0.09(-0.07%)
Oct 23, 2020	124.61	125.01	122.93	124.15	1,240,873	-0.15(-0.12%)
Oct 22, 2020	125.14	125.36	122.81	124.29	1,830,213	-0.72(-0.57%)
Oct 21, 2020	125.33	126.77	124.67	125.01	2,247,315	+0.28(+0.23%)
Oct 20, 2020	127.72	127.90	124.46	124.72	2,296,716	-2.46(-1.93%)
Oct 19, 2020	130.38	131.12	126.83	127.18	1,485,055	-2.01(-1.55%)
Oct 16, 2020	129.76	130.50	128.34	129.19	1,965,669	+0.57(+0.44%)
Oct 15, 2020	128.36	129.67	127.19	128.62	1,943,568	-1.38(-1.06%)
Oct 14, 2020	131.02	131.09	129.01	130.00	2,573,714	-0.19(-0.14%)
Oct 13, 2020	129.14	130.78	127.47	130.19	2,162,098	+2.02(+1.57%)
Oct 12, 2020	126.31	129.34	125.19	128.17	2,150,596	+3.36(+2.69%)
Oct 09, 2020	124.23	125.78	123.31	124.81	2,033,778	+1.43(+1.16%)
Oct 08, 2020	123.49	123.77	121.85	123.38	2,000,851	+0.96(+0.78%)
Oct 07, 2020	123.80	123.88	121.41	122.42	3,325,285	+0.17(+0.14%)
Oct 06, 2020	127.66	127.70	121.94	122.26	3,831,755	-5.76(-4.50%)
Oct 05, 2020	127.40	130.20	126.40	128.01	1,296,876	+1.61(+1.28%)
Oct 02, 2020	128.65	129.50	125.07	126.40	1,788,197	-3.63(-2.79%)
Oct 01, 2020	129.34	131.28	128.74	130.03	1,908,476	+2.32(+1.82%)
Sep 30, 2020	127.05	129.26	126.77	127.71	2,210,162	+0.38(+0.30%)
Sep 29, 2020	129.33	129.69	126.82	127.33	1,831,434	-2.21(-1.71%)
Sep 28, 2020	130.60	131.08	128.16	129.54	1,834,577	+1.07(+0.83%)
Sep 25, 2020	126.83	129.28	126.03	128.48	1,956,172	+1.83(+1.45%)
Sep 24, 2020	125.56	127.60	125.44	126.64	2,043,797	+0.88(+0.70%)
Sep 23, 2020	128.85	129.58	125.28	125.76	2,496,099	-2.55(-1.98%)
Sep 22, 2020	127.15	128.50	125.80	128.31	2,126,026	+2.67(+2.13%)
Sep 21, 2020	121.76	125.81	121.58	125.64	2,059,800	+2.34(+1.90%)
Sep 18, 2020	122.89	124.08	120.82	123.30	3,474,690	+0.63(+0.51%)
Sep 17, 2020	121.65	123.92	120.98	122.67	2,197,230	-1.45(-1.17%)
Sep 16, 2020	126.32	126.84	123.85	124.12	1,870,878	-1.56(-1.24%)
Sep 15, 2020	125.34	127.17	124.86	125.67	2,174,541	+2.11(+1.70%)
Sep 14, 2020	125.28	125.36	123.33	123.57	1,406,070	+0.16(+0.13%)
Sep 11, 2020	125.34	125.73	121.83	123.41	1,783,500	-1.21(-0.97%)
Sep 10, 2020	127.19	128.42	123.73	124.63	2,511,894	-1.41(-1.12%)
Sep 09, 2020	123.92	126.84	122.31	126.04	2,834,610	+4.31(+3.54%)
Sep 08, 2020	124.82	124.86	120.78	121.73	4,720,429	-5.71(-4.48%)
Sep 04, 2020	128.91	129.91	124.28	127.44	2,481,338	-2.63(-2.03%)
Sep 03, 2020	135.38	135.38	128.50	130.07	3,502,417	-6.60(-4.83%)
Sep 02, 2020	135.15	137.40	133.81	136.67	2,386,798	+1.24(+0.92%)

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.