Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		293.40	293.40	293.40	2,162,964	+1.59(+0.55%)
Dec 30, 2020	291.79	292.76	291.55	291.80	2,162,964	+0.64(+0.22%)
Dec 29, 2020	293.05	293.31	290.37	291.16	2,406,436	-0.52(-0.18%)
Dec 28, 2020	291.38	292.78	291.06	291.68	2,464,845	+1.90(+0.66%)
Dec 24, 2020	289.43	289.86	288.73	289.78	2,038,310	+0.71(+0.25%)
Dec 23, 2020	288.99	290.52	288.94	289.07	2,821,674	+1.16(+0.40%)
Dec 22, 2020	289.61	289.64	287.71	287.91	2,812,392	-1.99(-0.69%)
Dec 21, 2020	286.68	290.69	285.37	289.89	6,592,731	+0.23(+0.08%)
Dec 18, 2020	290.79	290.85	288.06	289.66	4,629,738	-0.96(-0.33%)
Dec 17, 2020	290.37	290.84	290.01	290.63	3,120,780	+1.28(+0.44%)
Dec 16, 2020	289.72	290.03	288.55	289.34	2,053,212	-0.45(-0.16%)
Dec 15, 2020	288.19	290.10	286.79	289.79	4,397,925	+3.37(+1.18%)
Dec 14, 2020	290.18	290.92	286.33	286.42	3,790,465	-1.75(-0.61%)
Dec 11, 2020	286.74	288.41	286.02	288.18	2,562,932	+0.37(+0.13%)
Dec 10, 2020	287.27	288.38	286.52	287.80	2,497,326	-0.33(-0.11%)
Dec 09, 2020	290.37	290.73	287.25	288.13	3,202,758	-1.26(-0.44%)
Dec 08, 2020	287.29	290.03	287.26	289.39	2,291,568	+1.05(+0.37%)
Dec 07, 2020	288.98	289.35	287.28	288.34	2,694,729	-1.43(-0.49%)
Dec 04, 2020	287.99	289.76	287.86	289.76	2,868,797	+2.42(+0.84%)
Dec 03, 2020	286.69	288.62	286.37	287.34	3,249,289	+0.84(+0.29%)
Dec 02, 2020	284.51	286.65	283.79	286.50	2,574,230	+0.71(+0.25%)
Dec 01, 2020	287.03	288.25	285.54	285.79	2,966,990	+1.74(+0.61%)
Nov 30, 2020	284.91	285.18	282.26	284.05	4,307,398	-2.51(-0.88%)
Nov 27, 2020	286.75	287.48	285.53	286.56	1,585,190	+0.48(+0.17%)
Nov 25, 2020	287.24	287.32	285.42	286.08	2,745,469	-1.62(-0.56%)
Nov 24, 2020	286.27	288.35	285.66	287.70	4,149,367	+3.67(+1.29%)
Nov 23, 2020	281.79	284.08	281.04	284.03	2,934,915	+3.90(+1.39%)
Nov 20, 2020	281.75	282.10	279.81	280.13	3,229,381	-2.06(-0.73%)
Nov 19, 2020	280.97	282.65	279.87	282.19	3,379,413	+0.54(+0.19%)
Nov 18, 2020	285.88	286.41	281.64	281.64	3,722,634	-3.39(-1.19%)
Nov 17, 2020	284.08	285.84	282.44	285.04	4,229,269	-1.60(-0.56%)
Nov 16, 2020	285.96	286.73	284.33	286.63	4,795,138	+4.62(+1.64%)
Nov 13, 2020	279.93	282.75	279.41	282.01	3,247,309	+3.92(+1.41%)
Nov 12, 2020	279.22	280.27	276.32	278.10	4,574,580	-2.92(-1.04%)
Nov 11, 2020	282.89	282.96	279.89	281.02	3,025,158	-0.38(-0.14%)
Nov 10, 2020	280.25	281.83	278.43	281.40	4,532,719	+2.67(+0.96%)
Nov 09, 2020	285.32	286.16	278.42	278.74	11,277,744	+8.12(+3.00%)
Nov 06, 2020	271.31	271.73	269.35	270.62	3,221,563	-0.66(-0.24%)
Nov 05, 2020	269.73	272.28	269.52	271.28	4,478,642	+5.16(+1.94%)
Nov 04, 2020	263.62	270.46	263.30	266.12	7,055,501	+3.69(+1.41%)
Nov 03, 2020	260.53	264.13	260.09	262.43	4,428,952	+5.21(+2.02%)
Nov 02, 2020	256.93	258.46	255.05	257.22	5,279,627	+3.96(+1.56%)
Oct 30, 2020	253.24	254.47	249.78	253.26	5,524,758	-1.46(-0.57%)
Oct 29, 2020	253.33	256.97	251.12	254.73	5,718,812	+1.06(+0.42%)
Oct 28, 2020	257.03	258.70	253.23	253.67	6,074,467	-8.77(-3.34%)
Oct 27, 2020	264.62	264.74	262.38	262.44	3,162,059	-2.24(-0.84%)
Oct 26, 2020	267.67	267.91	261.52	264.67	5,366,623	-6.06(-2.24%)
Oct 23, 2020	271.79	271.88	268.98	270.73	2,261,646	-0.30(-0.11%)
Oct 22, 2020	269.55	271.51	267.83	271.03	2,431,293	+1.60(+0.60%)
Oct 21, 2020	269.97	271.81	269.29	269.42	3,008,963	-0.94(-0.35%)
Oct 20, 2020	270.56	272.95	269.69	270.36	3,491,583	+0.88(+0.33%)
Oct 19, 2020	273.88	274.29	268.76	269.48	2,966,024	-3.77(-1.38%)
Oct 16, 2020	273.50	275.54	273.17	273.24	2,524,964	+0.70(+0.26%)
Oct 15, 2020	269.37	272.59	269.02	272.54	3,277,119	+0.21(+0.08%)
Oct 14, 2020	274.33	275.02	271.81	272.33	2,375,589	-1.54(-0.56%)
Oct 13, 2020	274.75	275.18	273.18	273.87	2,543,453	-2.34(-0.85%)
Oct 12, 2020	274.07	276.61	273.81	276.21	2,652,770	+3.11(+1.14%)
Oct 09, 2020	272.79	273.93	271.64	273.09	2,668,913	+1.57(+0.58%)
Oct 08, 2020	271.75	271.90	270.00	271.53	2,246,023	+1.31(+0.48%)
Oct 07, 2020	267.70	270.94	267.65	270.22	2,534,642	+4.97(+1.87%)
Oct 06, 2020	269.86	270.79	264.79	265.25	4,561,513	-3.62(-1.35%)
Oct 05, 2020	266.27	268.95	266.24	268.87	1,944,179	+4.50(+1.70%)
Oct 02, 2020	261.86	266.01	261.32	264.37	4,995,876	-1.28(-0.48%)

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.