Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	166.39	167.73	164.57	166.25	700,596	-0.13(-0.08%)
Nov 27, 2020	164.62	167.18	163.88	166.39	260,476	+2.94(+1.80%)
Nov 25, 2020	165.56	165.85	162.55	163.44	623,125	-1.91(-1.16%)
Nov 24, 2020	165.99	167.19	163.83	165.35	695,417	+0.32(+0.20%)
Nov 23, 2020	170.06	171.12	164.78	165.03	737,213	-3.63(-2.15%)
Nov 20, 2020	165.21	171.11	165.21	168.66	917,258	+3.29(+1.99%)
Nov 19, 2020	166.05	167.05	163.91	165.36	649,025	-0.22(-0.13%)
Nov 18, 2020	171.10	171.41	165.24	165.58	752,934	-4.77(-2.80%)
Nov 17, 2020	168.18	170.90	166.65	170.35	815,105	+0.22(+0.13%)
Nov 16, 2020	167.72	171.79	163.43	170.13	855,644	+4.09(+2.46%)
Nov 13, 2020	168.81	169.35	165.83	166.05	791,648	-1.62(-0.97%)
Nov 12, 2020	169.76	170.28	166.34	167.67	600,628	-1.63(-0.96%)
Nov 11, 2020	169.04	171.44	168.06	169.30	764,157	+1.95(+1.16%)
Nov 10, 2020	166.27	167.63	160.39	167.35	1,204,251	+2.17(+1.31%)
Nov 09, 2020	174.72	175.85	161.80	165.18	1,814,259	-12.79(-7.19%)
Nov 06, 2020	178.53	181.16	177.59	177.98	644,040	-0.41(-0.23%)
Nov 05, 2020	178.87	182.00	177.27	178.38	723,041	+2.25(+1.28%)
Nov 04, 2020	176.37	179.86	175.09	176.13	1,178,948	+1.01(+0.58%)
Nov 03, 2020	174.01	176.58	173.82	175.11	898,414	+2.71(+1.57%)
Nov 02, 2020	170.04	172.88	168.25	172.40	833,696	+6.21(+3.73%)
Oct 30, 2020	165.52	166.61	163.17	166.20	641,756	+0.21(+0.13%)
Oct 29, 2020	169.47	169.72	162.69	165.99	1,064,747	-3.73(-2.20%)
Oct 28, 2020	169.07	173.21	167.99	169.72	737,289	-2.07(-1.21%)
Oct 27, 2020	168.47	176.76	167.99	171.79	1,379,253	+3.77(+2.24%)
Oct 26, 2020	170.76	171.09	166.44	168.02	947,907	-4.60(-2.66%)
Oct 23, 2020	172.20	175.71	171.45	172.62	814,125	+1.85(+1.09%)
Oct 22, 2020	170.19	171.10	167.93	170.76	733,204	+1.75(+1.03%)
Oct 21, 2020	170.22	171.54	168.91	169.02	783,929	-1.71(-1.00%)
Oct 20, 2020	167.58	172.24	167.58	170.72	1,103,370	+4.41(+2.65%)
Oct 19, 2020	165.45	167.45	165.06	166.31	737,191	+0.68(+0.41%)
Oct 16, 2020	161.83	168.35	161.72	165.63	915,215	+5.28(+3.29%)
Oct 15, 2020	159.17	161.30	158.07	160.35	550,147	-0.11(-0.07%)
Oct 14, 2020	162.24	163.97	159.36	160.46	461,106	-1.15(-0.71%)
Oct 13, 2020	159.82	162.69	159.08	161.60	670,308	+0.50(+0.31%)
Oct 12, 2020	163.57	163.93	160.91	161.10	419,647	-1.76(-1.08%)
Oct 09, 2020	162.63	163.78	161.67	162.86	414,214	+1.25(+0.77%)
Oct 08, 2020	161.08	162.03	159.15	161.61	398,197	+1.46(+0.91%)
Oct 07, 2020	160.26	161.95	159.70	160.16	631,351	+1.16(+0.73%)
Oct 06, 2020	160.81	163.03	158.96	158.99	468,232	-1.62(-1.01%)
Oct 05, 2020	157.84	161.65	157.74	160.61	860,147	+4.22(+2.70%)
Oct 02, 2020	153.49	157.99	152.59	156.40	540,065	+0.90(+0.58%)
Oct 01, 2020	157.34	159.29	154.64	155.50	558,996	-1.13(-0.72%)
Sep 30, 2020	154.72	157.94	154.60	156.63	794,006	+1.50(+0.96%)
Sep 29, 2020	154.15	156.94	153.32	155.13	662,854	+2.00(+1.30%)
Sep 28, 2020	152.29	154.92	152.29	153.13	511,911	+2.56(+1.70%)
Sep 25, 2020	147.88	151.29	147.14	150.57	540,306	+2.61(+1.77%)
Sep 24, 2020	148.33	149.81	146.83	147.96	516,802	-0.69(-0.46%)
Sep 23, 2020	153.57	153.57	148.35	148.65	845,088	-5.17(-3.36%)
Sep 22, 2020	152.62	154.99	151.53	153.82	712,891	+0.47(+0.31%)
Sep 21, 2020	150.25	154.05	148.57	153.35	909,350	+0.77(+0.51%)
Sep 18, 2020	151.99	153.52	150.44	152.58	932,283	+0.28(+0.19%)
Sep 17, 2020	152.94	152.94	150.42	152.29	737,819	-1.87(-1.21%)
Sep 16, 2020	156.03	156.25	153.61	154.17	831,706	-0.51(-0.33%)
Sep 15, 2020	153.08	157.08	152.59	154.67	760,547	+2.32(+1.52%)
Sep 14, 2020	151.25	153.08	150.27	152.35	717,989	+1.38(+0.91%)
Sep 11, 2020	152.39	152.39	149.48	150.97	596,079	-0.10(-0.07%)
Sep 10, 2020	147.27	153.45	146.92	151.07	1,661,279	+4.88(+3.34%)
Sep 09, 2020	145.53	147.55	143.93	146.19	937,083	+1.66(+1.15%)
Sep 08, 2020	145.11	146.42	142.41	144.53	903,305	-1.66(-1.13%)
Sep 04, 2020	145.79	147.48	142.44	146.19	912,090	+0.83(+0.57%)
Sep 03, 2020	147.32	148.39	143.57	145.36	853,393	-1.83(-1.24%)
Sep 02, 2020	145.59	147.88	143.96	147.19	759,074	+2.34(+1.61%)

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.