Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	149.54	150.91	149.02	150.82	2,234,606	+0.22(+0.15%)
Nov 27, 2020	150.39	151.76	149.66	150.59	1,068,752	-0.02(-0.01%)
Nov 25, 2020	149.22	150.70	147.07	150.61	2,121,374	+1.39(+0.93%)
Nov 24, 2020	146.71	150.05	146.40	149.22	2,405,587	+3.79(+2.61%)
Nov 23, 2020	145.38	147.37	144.52	145.43	2,033,986	+1.13(+0.78%)
Nov 20, 2020	143.42	145.05	142.16	144.30	1,488,640	+1.33(+0.93%)
Nov 19, 2020	142.45	143.62	140.90	142.97	1,129,004	+0.13(+0.09%)
Nov 18, 2020	145.06	146.18	142.73	142.85	1,422,144	-1.97(-1.36%)
Nov 17, 2020	143.59	145.17	142.56	144.82	1,592,776	-0.60(-0.41%)
Nov 16, 2020	145.22	145.91	143.14	145.42	1,926,815	+2.42(+1.69%)
Nov 13, 2020	139.55	143.96	139.34	143.00	1,797,463	+4.27(+3.07%)
Nov 12, 2020	141.61	142.35	137.40	138.74	1,740,931	-4.14(-2.89%)
Nov 11, 2020	145.94	146.72	142.32	142.87	2,265,463	-2.50(-1.72%)
Nov 10, 2020	139.62	145.51	138.82	145.37	3,906,407	+5.43(+3.88%)
Nov 09, 2020	139.90	143.37	138.07	139.94	4,871,976	+10.19(+7.85%)
Nov 06, 2020	130.81	130.83	128.65	129.76	1,817,541	+0.12(+0.09%)
Nov 05, 2020	131.01	131.50	129.25	129.64	2,348,431	-0.04(-0.03%)
Nov 04, 2020	133.01	134.66	129.53	129.68	2,885,110	-2.57(-1.94%)
Nov 03, 2020	133.39	134.60	132.02	132.25	2,054,765	+1.03(+0.79%)
Nov 02, 2020	131.83	133.37	129.97	131.21	2,437,939	+1.34(+1.03%)
Oct 30, 2020	128.52	130.00	127.35	129.87	2,260,524	+0.63(+0.49%)
Oct 29, 2020	128.59	131.47	126.57	129.24	2,725,087	+0.37(+0.29%)
Oct 28, 2020	133.71	134.42	127.12	128.87	3,762,279	-8.54(-6.21%)
Oct 27, 2020	138.07	139.11	137.31	137.41	1,817,237	-0.59(-0.43%)
Oct 26, 2020	139.70	140.49	136.06	138.00	1,557,531	-3.19(-2.26%)
Oct 23, 2020	141.91	142.33	139.81	141.19	1,232,274	+0.33(+0.23%)
Oct 22, 2020	142.16	142.23	140.34	140.86	1,671,896	-0.96(-0.67%)
Oct 21, 2020	140.59	142.06	139.79	141.82	2,486,011	+1.27(+0.90%)
Oct 20, 2020	141.23	142.18	140.36	140.55	2,270,454	-0.19(-0.13%)
Oct 19, 2020	145.45	145.45	140.67	140.74	1,490,980	-4.01(-2.77%)
Oct 16, 2020	144.40	146.05	142.77	144.75	1,167,864	+0.78(+0.54%)
Oct 15, 2020	142.11	144.12	141.70	143.97	1,554,744	+0.34(+0.23%)
Oct 14, 2020	144.66	145.56	143.39	143.64	1,330,585	-0.69(-0.48%)
Oct 13, 2020	146.23	147.27	143.90	144.33	1,465,784	-2.15(-1.47%)
Oct 12, 2020	145.78	147.41	145.78	146.48	1,037,037	+0.51(+0.35%)
Oct 09, 2020	148.16	148.26	145.36	145.97	1,277,304	-1.28(-0.87%)
Oct 08, 2020	146.10	148.55	145.96	147.26	1,634,777	+1.21(+0.83%)
Oct 07, 2020	145.17	146.52	144.40	146.05	2,371,873	+1.01(+0.69%)
Oct 06, 2020	145.07	146.82	143.89	145.04	2,036,454	+1.20(+0.83%)
Oct 05, 2020	145.01	146.37	143.32	143.84	2,228,898	-1.34(-0.92%)
Oct 02, 2020	145.19	146.64	144.78	145.18	1,315,138	-1.52(-1.03%)
Oct 01, 2020	145.18	147.32	144.44	146.70	1,518,172	+2.53(+1.76%)
Sep 30, 2020	143.55	145.54	142.98	144.16	1,535,184	+1.02(+0.72%)
Sep 29, 2020	145.62	146.31	141.42	143.14	2,021,379	-2.42(-1.66%)
Sep 28, 2020	144.71	146.59	144.40	145.56	1,621,069	+1.85(+1.29%)
Sep 25, 2020	141.00	143.89	140.65	143.71	1,552,471	+2.45(+1.74%)
Sep 24, 2020	139.71	142.41	139.28	141.25	1,460,859	+1.36(+0.97%)
Sep 23, 2020	140.76	144.09	139.62	139.89	1,832,997	-3.65(-2.55%)
Sep 22, 2020	144.29	145.53	141.66	143.54	1,346,612	-0.95(-0.66%)
Sep 21, 2020	143.69	145.47	142.03	144.49	2,205,873	-1.17(-0.80%)
Sep 18, 2020	148.39	148.63	145.12	145.66	2,698,400	-1.43(-0.97%)
Sep 17, 2020	145.46	147.35	144.76	147.09	1,875,007	+0.44(+0.30%)
Sep 16, 2020	145.73	147.24	145.06	146.65	2,188,100	+1.81(+1.25%)
Sep 15, 2020	143.92	145.34	143.29	144.84	1,717,436	+1.74(+1.22%)
Sep 14, 2020	141.83	143.90	141.19	143.10	1,126,454	+2.47(+1.76%)
Sep 11, 2020	141.13	141.76	139.62	140.63	2,487,992	-0.63(-0.45%)
Sep 10, 2020	143.53	145.21	141.04	141.26	2,385,495	-3.51(-2.42%)
Sep 09, 2020	143.59	146.10	143.38	144.77	1,440,700	+1.60(+1.12%)
Sep 08, 2020	144.55	145.56	142.59	143.16	1,951,149	-2.25(-1.54%)
Sep 04, 2020	148.28	148.62	142.91	145.41	2,378,122	-1.95(-1.32%)
Sep 03, 2020	148.86	151.09	146.58	147.36	2,114,129	-0.70(-0.47%)
Sep 02, 2020	148.04	150.58	146.73	148.06	2,807,686	-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.