Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		161.59	161.59	161.59	2,113,499	+2.43(+1.52%)
Dec 30, 2020	160.83	161.16	158.19	159.16	2,113,499	-1.06(-0.66%)
Dec 29, 2020	162.12	162.72	159.69	160.22	2,577,240	-1.24(-0.77%)
Dec 28, 2020	162.12	162.44	160.09	161.46	2,667,140	+1.10(+0.69%)
Dec 24, 2020	161.08	161.57	159.88	160.36	2,120,715	+0.26(+0.16%)
Dec 23, 2020	157.45	161.40	157.33	160.10	5,191,649	+2.34(+1.49%)
Dec 22, 2020	157.81	158.46	156.95	157.76	3,390,241	+0.54(+0.34%)
Dec 21, 2020	155.27	158.41	154.64	157.22	4,453,866	+1.23(+0.79%)
Dec 18, 2020	156.69	157.60	154.67	155.99	7,336,852	-0.75(-0.48%)
Dec 17, 2020	157.44	157.70	155.88	156.75	3,817,304	-0.41(-0.26%)
Dec 16, 2020	157.45	158.35	156.26	157.16	2,395,601	+0.26(+0.16%)
Dec 15, 2020	156.21	158.15	156.21	156.90	3,810,404	+0.38(+0.25%)
Dec 14, 2020	158.32	158.32	155.76	156.52	4,386,716	-0.66(-0.42%)
Dec 11, 2020	156.98	158.13	156.59	157.18	2,924,012	-0.63(-0.40%)
Dec 10, 2020	158.90	159.49	157.50	157.81	2,880,555	-1.53(-0.96%)
Dec 09, 2020	158.68	160.11	157.82	159.34	3,116,860	+1.24(+0.78%)
Dec 08, 2020	157.90	159.07	157.20	158.10	2,929,040	-0.17(-0.11%)
Dec 07, 2020	159.52	160.14	156.90	158.27	3,746,632	-1.94(-1.21%)
Dec 04, 2020	159.62	160.33	158.57	160.21	3,207,073	+0.10(+0.06%)
Dec 03, 2020	161.53	161.53	159.07	160.11	4,602,621	-1.36(-0.84%)
Dec 02, 2020	162.95	163.12	160.62	161.48	3,391,614	-2.42(-1.47%)
Dec 01, 2020	165.34	165.83	162.11	163.89	5,500,467	-0.44(-0.27%)
Nov 30, 2020	163.16	164.83	161.32	164.33	8,748,634	-0.22(-0.13%)
Nov 27, 2020	165.50	165.78	163.80	164.55	2,591,244	-0.05(-0.03%)
Nov 25, 2020	162.69	165.20	162.34	164.60	4,130,325	+1.79(+1.10%)
Nov 24, 2020	164.54	164.62	162.11	162.80	5,122,018	+0.27(+0.17%)
Nov 23, 2020	159.50	163.87	158.90	162.53	6,287,950	+4.81(+3.05%)
Nov 20, 2020	157.64	159.65	156.94	157.72	7,273,270	+0.86(+0.55%)
Nov 19, 2020	154.43	158.76	153.69	156.86	7,457,357	+4.14(+2.71%)
Nov 18, 2020	151.89	157.55	150.62	152.73	14,292,399	+3.49(+2.34%)
Nov 17, 2020	150.12	150.77	146.92	149.24	6,841,152	-1.34(-0.89%)
Nov 16, 2020	150.41	151.31	148.91	150.57	5,513,218	+2.10(+1.41%)
Nov 13, 2020	146.76	149.00	146.40	148.48	3,038,339	+3.05(+2.10%)
Nov 12, 2020	145.55	146.76	144.61	145.43	2,971,184	-0.15(-0.10%)
Nov 11, 2020	145.35	148.20	144.71	145.57	3,656,132	+1.48(+1.03%)
Nov 10, 2020	143.12	145.00	142.72	144.09	3,924,322	+2.88(+2.04%)
Nov 09, 2020	148.72	148.73	141.07	141.21	5,585,632	-6.01(-4.08%)
Nov 06, 2020	144.62	147.59	144.51	147.22	3,837,278	+2.62(+1.81%)
Nov 05, 2020	145.62	145.74	142.70	144.60	3,414,194	+1.83(+1.28%)
Nov 04, 2020	143.32	145.39	141.52	142.77	3,462,656	-0.10(-0.07%)
Nov 03, 2020	142.50	144.68	141.69	142.87	2,788,820	+2.13(+1.52%)
Nov 02, 2020	140.38	141.41	139.29	140.74	2,932,193	+1.98(+1.43%)
Oct 30, 2020	139.76	140.51	137.47	138.76	4,053,166	-1.85(-1.32%)
Oct 29, 2020	140.95	142.29	139.81	140.61	2,367,032	-0.88(-0.62%)
Oct 28, 2020	141.21	143.37	140.48	141.49	2,913,651	-1.66(-1.16%)
Oct 27, 2020	144.09	144.83	142.83	143.15	2,639,216	-0.86(-0.60%)
Oct 26, 2020	144.80	145.30	142.48	144.00	2,534,128	-2.06(-1.41%)
Oct 23, 2020	146.21	146.21	144.77	146.06	1,993,234	+0.57(+0.39%)
Oct 22, 2020	148.65	148.94	145.25	145.49	4,002,475	-3.36(-2.26%)
Oct 21, 2020	151.09	151.50	148.54	148.85	3,327,772	-1.44(-0.96%)
Oct 20, 2020	150.37	152.62	149.34	150.29	2,960,622	+0.75(+0.50%)
Oct 19, 2020	151.51	152.20	149.34	149.54	2,547,307	-0.79(-0.53%)
Oct 16, 2020	151.24	152.46	149.83	150.34	5,538,603	-0.49(-0.33%)
Oct 15, 2020	147.53	150.83	146.87	150.83	2,039,407	+1.36(+0.91%)
Oct 14, 2020	151.31	151.47	148.22	149.47	2,507,443	-1.52(-1.01%)
Oct 13, 2020	150.17	151.94	149.64	151.00	2,210,368	+0.98(+0.65%)
Oct 12, 2020	149.77	150.86	149.15	150.02	2,672,567	+0.78(+0.53%)
Oct 09, 2020	147.86	150.24	147.77	149.24	2,833,091	+1.69(+1.14%)
Oct 08, 2020	148.22	148.88	147.12	147.55	2,400,361	+1.08(+0.73%)
Oct 07, 2020	145.91	147.32	145.50	146.47	3,210,652	+2.07(+1.43%)
Oct 06, 2020	147.19	147.66	143.68	144.40	3,216,101	-2.81(-1.91%)
Oct 05, 2020	145.84	147.96	145.84	147.21	2,488,401	+2.18(+1.50%)
Oct 02, 2020	142.67	145.84	142.35	145.03	2,170,618	+0.46(+0.32%)

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.