Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	335.15	337.68	330.20	331.89	2,936,103	-6.72(-1.98%)
Oct 29, 2020	337.10	342.54	336.43	338.61	1,979,675	+0.56(+0.16%)
Oct 28, 2020	340.25	344.96	337.79	338.06	2,059,562	-7.19(-2.08%)
Oct 27, 2020	341.59	347.27	341.59	345.25	1,646,969	+1.86(+0.54%)
Oct 26, 2020	339.65	345.16	339.13	343.38	2,314,836	-3.60(-1.04%)
Oct 23, 2020	347.92	348.76	346.02	346.99	1,196,066	-1.06(-0.31%)
Oct 22, 2020	349.53	350.49	344.61	348.05	1,957,687	-1.92(-0.55%)
Oct 21, 2020	350.65	353.18	349.23	349.97	1,582,166	-0.45(-0.13%)
Oct 20, 2020	349.85	353.92	348.39	350.42	1,384,452	+2.55(+0.73%)
Oct 19, 2020	353.87	354.84	347.09	347.88	2,091,414	-5.54(-1.57%)
Oct 16, 2020	352.45	356.50	351.17	353.42	2,656,197	+4.59(+1.32%)
Oct 15, 2020	348.71	350.47	345.56	348.82	1,833,032	-1.63(-0.47%)
Oct 14, 2020	354.67	355.57	348.93	350.45	2,056,811	-2.17(-0.61%)
Oct 13, 2020	350.52	354.11	348.73	352.62	1,967,201	+3.89(+1.12%)
Oct 12, 2020	343.65	352.60	343.44	348.73	3,030,060	+6.50(+1.90%)
Oct 09, 2020	339.02	342.49	338.74	342.23	1,868,320	+4.05(+1.20%)
Oct 08, 2020	337.91	338.99	335.08	338.18	1,935,267	+1.92(+0.57%)
Oct 07, 2020	333.90	337.85	333.15	336.26	2,113,234	+4.33(+1.30%)
Oct 06, 2020	335.22	336.24	330.72	331.94	2,979,440	-0.21(-0.06%)
Oct 05, 2020	329.14	332.52	329.14	332.15	2,260,060	+3.31(+1.01%)
Oct 02, 2020	328.58	331.46	326.84	328.84	2,293,998	-3.20(-0.96%)
Oct 01, 2020	330.00	333.17	328.67	332.04	2,215,994	+3.20(+0.97%)
Sep 30, 2020	326.57	331.33	325.28	328.83	2,726,126	+2.65(+0.81%)
Sep 29, 2020	323.23	328.17	321.51	326.18	2,727,391	+2.33(+0.72%)
Sep 28, 2020	318.42	323.99	317.81	323.85	3,730,567	+6.52(+2.05%)
Sep 25, 2020	315.62	318.43	310.64	317.33	7,922,385	-4.09(-1.27%)
Sep 24, 2020	319.57	321.73	313.37	321.42	6,219,887	+2.19(+0.69%)
Sep 23, 2020	322.35	322.58	318.70	319.23	3,851,537	+0.17(+0.05%)
Sep 22, 2020	315.59	319.48	314.56	319.06	2,293,947	+4.52(+1.44%)
Sep 21, 2020	309.35	314.58	309.11	314.54	2,619,179	+3.34(+1.07%)
Sep 18, 2020	315.12	316.07	306.79	311.19	3,680,610	-2.70(-0.86%)
Sep 17, 2020	314.55	317.61	311.57	313.90	2,893,073	-4.49(-1.41%)
Sep 16, 2020	321.67	323.05	317.95	318.39	1,789,270	-0.17(-0.05%)
Sep 15, 2020	319.59	322.12	317.49	318.56	1,467,546	+0.92(+0.29%)
Sep 14, 2020	315.85	319.42	315.37	317.64	1,642,778	+3.51(+1.12%)
Sep 11, 2020	315.20	317.96	311.32	314.13	1,727,219	-0.37(-0.12%)
Sep 10, 2020	320.75	322.35	313.79	314.50	2,115,046	-6.39(-1.99%)
Sep 09, 2020	315.77	323.92	315.30	320.89	2,267,593	+7.01(+2.23%)
Sep 08, 2020	318.49	319.50	313.25	313.88	2,314,886	-7.14(-2.22%)
Sep 04, 2020	327.89	327.89	315.31	321.02	2,760,484	-1.74(-0.54%)
Sep 03, 2020	336.31	336.86	320.05	322.76	3,916,699	-9.64(-2.90%)
Sep 02, 2020	327.54	333.39	325.41	332.41	2,627,465	+6.93(+2.13%)
Sep 01, 2020	320.23	325.58	319.95	325.48	1,915,287	+3.45(+1.07%)
Aug 31, 2020	321.28	323.04	318.91	322.03	1,712,983	-0.66(-0.20%)
Aug 28, 2020	321.86	323.33	320.03	322.69	1,605,658	+1.86(+0.58%)
Aug 27, 2020	320.13	322.11	317.30	320.83	2,397,688	+1.94(+0.61%)
Aug 26, 2020	317.73	319.41	316.50	318.89	1,897,012	-0.41(-0.13%)
Aug 25, 2020	318.77	319.49	316.29	319.30	1,269,602	+0.54(+0.17%)
Aug 24, 2020	319.67	320.60	316.89	318.76	1,578,178	-0.45(-0.14%)
Aug 21, 2020	315.00	320.35	314.32	319.21	2,561,302	+3.47(+1.10%)
Aug 20, 2020	315.07	316.48	313.77	315.74	1,853,429	-0.03(-0.01%)
Aug 19, 2020	315.98	316.73	314.89	315.77	1,866,315	+0.14(+0.04%)
Aug 18, 2020	315.86	317.53	311.98	315.63	1,607,791	+0.73(+0.23%)
Aug 17, 2020	312.76	315.28	312.49	314.90	1,624,529	+3.41(+1.09%)
Aug 14, 2020	311.72	313.79	310.86	311.49	1,644,091	+0.54(+0.17%)
Aug 13, 2020	312.15	314.44	310.43	310.95	1,658,782	-0.98(-0.31%)
Aug 12, 2020	309.14	313.92	308.61	311.94	2,001,542	+4.01(+1.30%)
Aug 11, 2020	315.73	315.73	307.34	307.93	2,229,667	-7.01(-2.23%)
Aug 10, 2020	315.60	315.93	313.62	314.94	1,622,914	-0.84(-0.27%)
Aug 07, 2020	317.85	319.32	314.60	315.78	1,898,980	-2.22(-0.70%)
Aug 06, 2020	317.17	319.68	316.43	318.00	2,271,949	+3.09(+0.98%)
Aug 05, 2020	316.66	317.47	312.70	314.91	3,159,250	+0.17(+0.05%)
Aug 04, 2020	305.27	314.77	304.67	314.74	4,245,430	+9.70(+3.18%)

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.