Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	149.53	150.90	149.01	150.80	2,234,835	+0.22(+0.15%)
Nov 27, 2020	150.38	151.74	149.65	150.58	1,068,862	-0.02(-0.01%)
Nov 25, 2020	149.21	150.69	147.05	150.59	2,121,591	+1.39(+0.93%)
Nov 24, 2020	146.69	150.03	146.39	149.21	2,405,834	+3.79(+2.61%)
Nov 23, 2020	145.36	147.35	144.50	145.42	2,034,195	+1.13(+0.78%)
Nov 20, 2020	143.41	145.03	142.14	144.29	1,488,793	+1.33(+0.93%)
Nov 19, 2020	142.44	143.61	140.88	142.96	1,129,119	+0.13(+0.09%)
Nov 18, 2020	145.04	146.16	142.72	142.83	1,422,290	-1.97(-1.36%)
Nov 17, 2020	143.57	145.16	142.55	144.80	1,592,939	-0.60(-0.41%)
Nov 16, 2020	145.20	145.90	143.12	145.41	1,927,013	+2.42(+1.69%)
Nov 13, 2020	139.53	143.95	139.32	142.99	1,797,648	+4.26(+3.07%)
Nov 12, 2020	141.60	142.33	137.39	138.72	1,741,109	-4.14(-2.90%)
Nov 11, 2020	145.92	146.70	142.31	142.86	2,265,695	-2.50(-1.72%)
Nov 10, 2020	139.60	145.49	138.81	145.36	3,906,807	+5.43(+3.88%)
Nov 09, 2020	139.88	143.36	138.06	139.93	4,872,475	+10.18(+7.85%)
Nov 06, 2020	130.79	130.81	128.63	129.74	1,817,727	+0.12(+0.09%)
Nov 05, 2020	131.00	131.48	129.24	129.62	2,348,672	-0.04(-0.03%)
Nov 04, 2020	133.00	134.65	129.51	129.67	2,885,406	-2.57(-1.94%)
Nov 03, 2020	133.38	134.59	132.01	132.23	2,054,975	+1.03(+0.79%)
Nov 02, 2020	131.82	133.35	129.96	131.20	2,438,189	+1.34(+1.03%)
Oct 30, 2020	128.50	129.99	127.34	129.86	2,260,756	+0.63(+0.49%)
Oct 29, 2020	128.58	131.46	126.56	129.23	2,725,367	+0.37(+0.29%)
Oct 28, 2020	133.70	134.41	127.11	128.86	3,762,664	-8.54(-6.21%)
Oct 27, 2020	138.06	139.09	137.29	137.40	1,817,423	-0.59(-0.43%)
Oct 26, 2020	139.69	140.48	136.04	137.99	1,557,690	-3.19(-2.26%)
Oct 23, 2020	141.89	142.31	139.80	141.18	1,232,401	+0.33(+0.23%)
Oct 22, 2020	142.14	142.22	140.32	140.85	1,672,068	-0.96(-0.67%)
Oct 21, 2020	140.57	142.05	139.77	141.81	2,486,266	+1.27(+0.90%)
Oct 20, 2020	141.21	142.17	140.35	140.54	2,270,686	-0.19(-0.14%)
Oct 19, 2020	145.43	145.43	140.66	140.73	1,491,133	-4.01(-2.77%)
Oct 16, 2020	144.38	146.04	142.75	144.74	1,167,983	+0.78(+0.54%)
Oct 15, 2020	142.10	144.11	141.69	143.96	1,554,904	+0.34(+0.23%)
Oct 14, 2020	144.65	145.54	143.37	143.62	1,330,721	-0.69(-0.48%)
Oct 13, 2020	146.22	147.25	143.88	144.31	1,465,935	-2.15(-1.47%)
Oct 12, 2020	145.76	147.40	145.76	146.47	1,037,143	+0.51(+0.35%)
Oct 09, 2020	148.15	148.24	145.35	145.96	1,277,435	-1.28(-0.87%)
Oct 08, 2020	146.09	148.53	145.94	147.24	1,634,945	+1.21(+0.83%)
Oct 07, 2020	145.16	146.50	144.38	146.04	2,372,116	+1.01(+0.70%)
Oct 06, 2020	145.05	146.80	143.87	145.03	2,036,662	+1.20(+0.83%)
Oct 05, 2020	144.99	146.35	143.31	143.83	2,229,126	-1.34(-0.92%)
Oct 02, 2020	145.18	146.63	144.76	145.17	1,315,272	-1.52(-1.03%)
Oct 01, 2020	145.17	147.30	144.43	146.68	1,518,327	+2.53(+1.76%)
Sep 30, 2020	143.54	145.53	142.97	144.15	1,535,342	+1.03(+0.72%)
Sep 29, 2020	145.60	146.29	141.41	143.12	2,021,586	-2.42(-1.66%)
Sep 28, 2020	144.69	146.58	144.38	145.54	1,621,235	+1.85(+1.29%)
Sep 25, 2020	140.99	143.87	140.63	143.69	1,552,630	+2.46(+1.74%)
Sep 24, 2020	139.69	142.39	139.27	141.24	1,461,009	+1.36(+0.97%)
Sep 23, 2020	140.75	144.08	139.61	139.88	1,833,185	-3.65(-2.55%)
Sep 22, 2020	144.28	145.51	141.65	143.53	1,346,750	-0.95(-0.66%)
Sep 21, 2020	143.68	145.46	142.01	144.48	2,206,100	-1.17(-0.80%)
Sep 18, 2020	148.37	148.61	145.11	145.65	2,698,677	-1.43(-0.97%)
Sep 17, 2020	145.44	147.34	144.74	147.08	1,875,199	+0.44(+0.30%)
Sep 16, 2020	145.72	147.22	145.04	146.64	2,188,324	+1.81(+1.25%)
Sep 15, 2020	143.91	145.33	143.28	144.83	1,717,612	+1.74(+1.22%)
Sep 14, 2020	141.81	143.88	141.18	143.09	1,126,569	+2.47(+1.76%)
Sep 11, 2020	141.12	141.75	139.61	140.62	2,488,247	-0.63(-0.45%)
Sep 10, 2020	143.52	145.19	141.02	141.25	2,385,739	-3.51(-2.42%)
Sep 09, 2020	143.57	146.09	143.37	144.75	1,440,848	+1.60(+1.12%)
Sep 08, 2020	144.54	145.55	142.58	143.15	1,951,349	-2.25(-1.54%)
Sep 04, 2020	148.27	148.60	142.89	145.40	2,378,366	-1.95(-1.32%)
Sep 03, 2020	148.84	151.07	146.56	147.34	2,114,346	-0.70(-0.47%)
Sep 02, 2020	148.03	150.56	146.72	148.04	2,807,974	-0.92(-0.62%)

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.