Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	132.29	133.76	129.37	133.65	28,668,678	+1.40(+1.06%)
Nov 27, 2020	133.39	133.71	131.35	132.25	16,772,606	+0.26(+0.20%)
Nov 25, 2020	129.97	132.34	129.85	131.99	26,062,154	+2.76(+2.14%)
Nov 24, 2020	131.07	131.26	128.50	129.23	34,651,008	-1.82(-1.39%)
Nov 23, 2020	131.36	133.46	129.80	131.04	36,136,564	+0.52(+0.40%)
Nov 20, 2020	134.18	134.58	130.30	130.52	34,201,388	-3.52(-2.62%)
Nov 19, 2020	131.77	134.51	130.65	134.04	56,562,164	+0.11(+0.09%)
Nov 18, 2020	134.29	135.69	131.49	133.92	49,679,312	+0.06(+0.05%)
Nov 17, 2020	135.16	135.59	132.68	133.86	31,172,364	-0.93(-0.69%)
Nov 16, 2020	131.37	136.12	131.20	134.79	41,381,092	+2.18(+1.64%)
Nov 13, 2020	135.90	136.32	130.24	132.61	34,770,128	-1.59(-1.19%)
Nov 12, 2020	134.43	137.29	132.80	134.20	36,680,908	+0.39(+0.29%)
Nov 11, 2020	130.18	133.99	129.13	133.82	40,507,596	+6.46(+5.07%)
Nov 10, 2020	135.70	135.70	125.94	127.35	64,390,464	-8.58(-6.31%)
Nov 09, 2020	145.13	146.52	135.74	135.94	58,308,440	-9.29(-6.40%)
Nov 06, 2020	140.72	145.49	138.57	145.23	38,438,860	+4.01(+2.84%)
Nov 05, 2020	141.24	143.00	139.53	141.22	31,858,204	+3.65(+2.65%)
Nov 04, 2020	133.53	137.90	133.01	137.57	41,062,548	+7.73(+5.95%)
Nov 03, 2020	126.74	130.69	125.69	129.84	27,278,876	+4.38(+3.49%)
Nov 02, 2020	126.23	128.02	123.61	125.47	30,002,938	+0.47(+0.37%)
Oct 30, 2020	128.15	129.01	122.67	125.00	41,852,900	-4.89(-3.76%)
Oct 29, 2020	128.04	131.57	127.16	129.89	32,073,700	+3.96(+3.14%)
Oct 28, 2020	131.62	132.24	125.75	125.93	37,714,308	-7.68(-5.75%)
Oct 27, 2020	132.70	134.06	131.56	133.60	25,093,242	+2.55(+1.94%)
Oct 26, 2020	133.91	136.56	130.03	131.06	33,764,104	-4.48(-3.30%)
Oct 23, 2020	134.14	135.56	132.55	135.53	23,411,778	+2.29(+1.72%)
Oct 22, 2020	134.86	135.75	131.96	133.25	29,105,938	-1.63(-1.21%)
Oct 21, 2020	135.88	137.54	134.41	134.88	21,972,800	-1.21(-0.89%)
Oct 20, 2020	135.47	137.62	134.70	136.09	22,960,340	+1.47(+1.09%)
Oct 19, 2020	138.65	139.46	133.71	134.61	29,869,336	-3.13(-2.27%)
Oct 16, 2020	139.99	140.83	137.55	137.74	24,329,462	-1.58(-1.13%)
Oct 15, 2020	137.73	139.68	137.31	139.32	26,750,994	-1.25(-0.89%)
Oct 14, 2020	142.52	143.04	139.22	140.57	27,715,542	-1.53(-1.07%)
Oct 13, 2020	142.58	143.10	139.81	142.10	34,531,076	+0.22(+0.16%)
Oct 12, 2020	139.52	143.08	138.75	141.88	43,547,216	+4.62(+3.37%)
Oct 09, 2020	137.30	137.87	136.24	137.25	34,782,960	-0.76(-0.55%)
Oct 08, 2020	140.37	140.46	137.21	138.01	37,934,756	-1.25(-0.90%)
Oct 07, 2020	139.62	140.81	138.26	139.26	41,878,600	+2.27(+1.66%)
Oct 06, 2020	137.93	141.04	136.28	136.99	78,584,872	+0.94(+0.69%)
Oct 05, 2020	132.00	136.07	131.87	136.06	48,038,856	+5.79(+4.44%)
Oct 02, 2020	131.89	134.83	130.16	130.27	55,399,172	-5.51(-4.06%)
Oct 01, 2020	137.21	137.25	134.24	135.78	52,613,448	+0.84(+0.62%)
Sep 30, 2020	131.22	135.86	131.15	134.94	69,064,072	+3.04(+2.30%)
Sep 29, 2020	129.03	134.06	128.98	131.90	62,372,864	+1.90(+1.46%)
Sep 28, 2020	130.05	130.16	127.16	130.00	57,477,928	+1.61(+1.25%)
Sep 25, 2020	124.14	128.49	122.13	128.39	58,961,216	+5.24(+4.26%)
Sep 24, 2020	120.40	125.36	119.81	123.15	73,249,144	+2.24(+1.85%)
Sep 23, 2020	125.42	126.92	120.47	120.91	64,776,796	-5.13(-4.07%)
Sep 22, 2020	125.41	126.14	121.23	126.03	64,738,912	+1.20(+0.96%)
Sep 21, 2020	118.93	124.89	118.72	124.83	72,242,512	+3.27(+2.69%)
Sep 18, 2020	125.60	125.98	119.56	121.56	70,035,592	-2.73(-2.20%)
Sep 17, 2020	120.99	125.56	120.02	124.30	79,409,304	-0.51(-0.41%)
Sep 16, 2020	129.22	130.57	124.80	124.81	55,860,496	-4.75(-3.67%)
Sep 15, 2020	132.44	132.63	127.93	129.56	72,838,792	+1.18(+0.92%)
Sep 14, 2020	130.46	132.79	125.97	128.37	120,413,528	+7.06(+5.82%)
Sep 11, 2020	124.52	126.18	118.64	121.32	63,865,292	-1.47(-1.20%)
Sep 10, 2020	129.54	130.30	121.34	122.78	69,977,984	-4.02(-3.17%)
Sep 09, 2020	123.66	127.75	121.99	126.81	73,739,448	+8.00(+6.73%)
Sep 08, 2020	117.03	125.16	116.73	118.81	79,715,824	-7.08(-5.62%)
Sep 04, 2020	127.49	131.39	116.73	125.88	146,765,312	-3.92(-3.02%)
Sep 03, 2020	137.91	138.47	128.44	129.80	94,462,784	-13.27(-9.28%)
Sep 02, 2020	146.64	146.87	138.62	143.08	87,586,224	+5.24(+3.80%)

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.