Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		162.85	162.85	162.85	64,008,020	-1.45(-0.88%)
Dec 30, 2020	167.05	167.10	164.12	164.29	64,008,020	-1.81(-1.09%)
Dec 29, 2020	165.50	167.53	164.06	166.10	97,304,216	+1.90(+1.16%)
Dec 28, 2020	159.70	165.20	158.63	164.20	113,494,816	+5.56(+3.51%)
Dec 24, 2020	159.69	160.10	158.45	158.63	29,038,000	-0.63(-0.39%)
Dec 23, 2020	160.25	160.51	159.21	159.26	41,757,680	-1.06(-0.66%)
Dec 22, 2020	160.14	161.10	159.00	160.33	47,407,200	+0.02(+0.01%)
Dec 21, 2020	160.00	161.35	158.30	160.31	76,569,936	+0.23(+0.14%)
Dec 18, 2020	162.20	162.47	158.58	160.08	119,914,000	-1.72(-1.06%)
Dec 17, 2020	162.50	163.18	161.05	161.80	69,374,480	-0.24(-0.15%)
Dec 16, 2020	158.80	162.35	158.18	162.05	88,426,040	+3.79(+2.40%)
Dec 15, 2020	159.05	159.43	156.53	158.26	66,392,400	+0.41(+0.26%)
Dec 14, 2020	157.15	159.52	156.30	157.85	82,897,096	+2.03(+1.30%)
Dec 11, 2020	154.83	155.93	153.64	155.82	61,292,000	+0.75(+0.48%)
Dec 10, 2020	154.45	157.10	153.80	155.07	60,471,640	-0.14(-0.09%)
Dec 09, 2020	158.40	158.72	154.40	155.21	81,896,040	-3.66(-2.30%)
Dec 08, 2020	157.94	159.21	156.00	158.87	65,570,180	+0.97(+0.61%)
Dec 07, 2020	157.82	159.04	157.09	157.90	54,817,060	-0.23(-0.14%)
Dec 04, 2020	159.91	159.91	157.94	158.13	58,272,000	-1.21(-0.76%)
Dec 03, 2020	160.27	161.43	159.07	159.34	57,730,860	-0.84(-0.52%)
Dec 02, 2020	161.08	161.60	158.66	160.18	62,447,360	-0.83(-0.51%)
Dec 01, 2020	159.43	162.45	157.86	161.00	90,748,896	+2.60(+1.64%)
Nov 30, 2020	160.42	161.42	156.28	158.40	80,981,520	-1.37(-0.85%)
Nov 27, 2020	160.56	160.81	159.50	159.77	47,856,000	+0.51(+0.32%)
Nov 25, 2020	157.09	159.90	157.01	159.25	75,808,000	+3.35(+2.15%)
Nov 24, 2020	155.03	156.71	154.31	155.90	71,740,360	+0.98(+0.64%)
Nov 23, 2020	155.84	156.99	153.27	154.92	93,382,080	-0.05(-0.03%)
Nov 20, 2020	155.85	156.65	154.90	154.97	67,602,000	-0.88(-0.57%)
Nov 19, 2020	155.27	156.25	154.05	155.85	59,943,240	+0.58(+0.37%)
Nov 18, 2020	156.70	157.00	155.25	155.27	57,989,800	-1.51(-0.96%)
Nov 17, 2020	159.18	159.46	156.76	156.78	68,585,816	+0.23(+0.15%)
Nov 16, 2020	154.66	157.13	153.63	156.55	76,017,320	+0.11(+0.07%)
Nov 13, 2020	156.10	157.09	154.27	156.44	75,250,000	+0.93(+0.60%)
Nov 12, 2020	158.00	158.79	154.30	155.51	87,252,280	-1.35(-0.86%)
Nov 11, 2020	153.09	156.96	152.50	156.87	87,172,816	+5.12(+3.37%)
Nov 10, 2020	154.75	155.70	150.97	151.75	131,277,696	-5.44(-3.46%)
Nov 09, 2020	160.55	164.45	155.61	157.19	143,371,136	-8.38(-5.06%)
Nov 06, 2020	165.23	166.10	161.60	165.57	92,946,000	-0.53(-0.32%)
Nov 05, 2020	166.00	168.34	164.44	166.10	115,286,176	+4.04(+2.49%)
Nov 04, 2020	158.00	162.24	156.99	162.06	136,403,984	+9.64(+6.32%)
Nov 03, 2020	150.93	153.75	149.05	152.42	97,544,536	+2.20(+1.46%)
Nov 02, 2020	153.09	153.99	147.51	150.22	144,890,480	-1.58(-1.04%)
Oct 30, 2020	157.89	158.35	150.95	151.81	167,920,000	-8.74(-5.45%)
Oct 29, 2020	160.06	162.86	158.20	160.55	131,590,480	+2.41(+1.53%)
Oct 28, 2020	162.47	163.20	158.12	158.14	111,555,496	-6.18(-3.76%)
Oct 27, 2020	161.25	164.58	160.56	164.32	85,641,600	+3.97(+2.47%)
Oct 26, 2020	159.94	164.15	157.66	160.35	117,886,816	+0.13(+0.08%)
Oct 23, 2020	159.55	160.27	157.00	160.22	69,332,000	+1.40(+0.88%)
Oct 22, 2020	159.49	159.94	156.10	158.82	84,148,296	-0.43(-0.27%)
Oct 21, 2020	160.62	161.69	158.00	159.25	91,639,016	-1.60(-1.00%)
Oct 20, 2020	161.11	163.30	159.60	160.85	90,065,976	+0.49(+0.31%)
Oct 19, 2020	164.98	166.45	159.64	160.36	104,329,136	-3.27(-2.00%)
Oct 16, 2020	168.16	169.98	158.00	163.63	129,486,000	-3.30(-1.98%)
Oct 15, 2020	164.60	167.79	164.00	166.93	104,245,656	-1.25(-0.75%)
Oct 14, 2020	172.35	173.24	167.00	168.19	116,391,656	-4.00(-2.32%)
Oct 13, 2020	173.40	174.62	171.21	172.18	114,763,616	+0.04(+0.02%)
Oct 12, 2020	167.50	174.81	166.98	172.15	166,919,440	+7.81(+4.75%)
Oct 09, 2020	160.50	164.45	159.89	164.33	98,156,000	+4.81(+3.01%)
Oct 08, 2020	161.25	161.66	158.75	159.53	63,410,100	-0.26(-0.16%)
Oct 07, 2020	156.75	160.00	156.62	159.78	86,087,520	+4.79(+3.09%)
Oct 06, 2020	158.25	159.10	154.50	155.00	101,565,840	-4.96(-3.10%)
Oct 05, 2020	157.29	160.13	157.04	159.96	75,176,056	+3.71(+2.37%)
Oct 02, 2020	157.68	159.79	156.15	156.25	112,260,000	-4.81(-2.99%)

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.