Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	150.55	150.75	147.92	147.95	7,168,116	-3.56(-2.35%)
Nov 27, 2020	152.31	153.85	150.38	151.51	1,479,343	-0.20(-0.13%)
Nov 25, 2020	151.47	151.90	150.28	151.71	2,396,067	+0.03(+0.02%)
Nov 24, 2020	149.89	151.79	149.81	151.67	3,602,883	+2.52(+1.69%)
Nov 23, 2020	148.83	149.76	148.56	149.16	2,410,060	+1.07(+0.72%)
Nov 20, 2020	146.90	148.14	146.43	148.09	3,102,056	+1.10(+0.75%)
Nov 19, 2020	146.10	147.22	145.01	146.99	3,485,276	+1.44(+0.99%)
Nov 18, 2020	148.18	148.35	145.49	145.55	3,079,374	-1.90(-1.29%)
Nov 17, 2020	146.94	148.18	145.09	147.45	3,049,911	-0.19(-0.13%)
Nov 16, 2020	146.59	147.66	144.51	147.64	2,863,684	+3.46(+2.40%)
Nov 13, 2020	142.59	144.58	142.05	144.18	2,135,818	+2.33(+1.64%)
Nov 12, 2020	142.79	143.67	140.61	141.86	2,610,836	-1.83(-1.28%)
Nov 11, 2020	144.98	144.99	142.32	143.69	3,393,191	+0.06(+0.04%)
Nov 10, 2020	140.28	143.74	139.15	143.63	4,121,192	+4.85(+3.49%)
Nov 09, 2020	147.84	148.97	138.54	138.78	5,199,280	+0.35(+0.25%)
Nov 06, 2020	138.98	139.52	137.20	138.43	1,984,614	-0.15(-0.11%)
Nov 05, 2020	137.70	139.61	137.59	138.59	2,564,052	+2.58(+1.90%)
Nov 04, 2020	138.20	140.37	135.78	136.00	3,697,132	-5.58(-3.94%)
Nov 03, 2020	140.00	141.67	139.04	141.58	2,230,311	+3.22(+2.33%)
Nov 02, 2020	137.73	138.77	136.66	138.37	2,491,332	+2.53(+1.86%)
Oct 30, 2020	134.45	135.84	133.32	135.84	2,631,353	+1.26(+0.93%)
Oct 29, 2020	134.35	136.02	132.58	134.58	3,156,350	-0.04(-0.03%)
Oct 28, 2020	135.28	138.29	134.27	134.62	3,609,493	-2.12(-1.55%)
Oct 27, 2020	139.69	140.10	136.42	136.74	4,585,713	-4.36(-3.09%)
Oct 26, 2020	142.39	142.74	139.60	141.10	3,930,982	-3.09(-2.14%)
Oct 23, 2020	145.99	146.21	143.53	144.19	2,517,008	-0.77(-0.53%)
Oct 22, 2020	144.06	145.20	142.99	144.96	1,958,666	+1.31(+0.91%)
Oct 21, 2020	144.65	146.15	143.57	143.66	1,778,597	-1.51(-1.04%)
Oct 20, 2020	144.79	147.07	144.35	145.17	2,135,091	+1.19(+0.83%)
Oct 19, 2020	145.23	146.36	143.40	143.98	2,249,219	-1.21(-0.83%)
Oct 16, 2020	144.31	146.12	143.69	145.19	2,918,924	+1.60(+1.12%)
Oct 15, 2020	141.01	144.09	140.79	143.58	1,929,016	+0.58(+0.40%)
Oct 14, 2020	141.82	143.97	141.63	143.00	1,690,202	+1.50(+1.06%)
Oct 13, 2020	142.92	143.89	140.96	141.50	1,855,040	-1.72(-1.20%)
Oct 12, 2020	143.91	144.88	142.76	143.22	1,806,035	-0.55(-0.38%)
Oct 09, 2020	143.41	144.77	142.62	143.77	2,373,576	+1.35(+0.95%)
Oct 08, 2020	142.07	142.79	141.07	142.42	2,240,753	+1.04(+0.73%)
Oct 07, 2020	140.20	142.45	139.61	141.38	2,538,391	+3.62(+2.63%)
Oct 06, 2020	138.79	140.71	137.42	137.76	2,381,203	-0.44(-0.32%)
Oct 05, 2020	137.78	138.84	137.36	138.20	1,715,967	+2.03(+1.49%)
Oct 02, 2020	132.87	137.52	132.69	136.18	2,083,179	+1.33(+0.99%)
Oct 01, 2020	136.44	137.48	133.93	134.84	2,342,549	-1.18(-0.87%)
Sep 30, 2020	136.66	138.50	134.69	136.02	3,599,710	+0.31(+0.23%)
Sep 29, 2020	137.29	137.53	134.83	135.71	2,363,153	-1.57(-1.14%)
Sep 28, 2020	137.57	139.38	137.00	137.28	2,471,223	+1.18(+0.87%)
Sep 25, 2020	135.28	136.70	134.90	136.10	2,295,148	-0.13(-0.09%)
Sep 24, 2020	135.36	137.53	134.23	136.23	1,848,470	+0.77(+0.57%)
Sep 23, 2020	138.01	139.47	135.12	135.45	2,646,401	-2.40(-1.74%)
Sep 22, 2020	136.77	138.99	136.23	137.86	2,476,933	+0.83(+0.61%)
Sep 21, 2020	140.95	141.53	135.56	137.02	4,606,215	-6.96(-4.83%)
Sep 18, 2020	146.11	146.72	143.91	143.98	4,810,154	-2.40(-1.64%)
Sep 17, 2020	142.66	147.08	141.97	146.38	3,244,790	+2.44(+1.69%)
Sep 16, 2020	142.55	145.29	142.25	143.94	3,453,550	+2.50(+1.77%)
Sep 15, 2020	144.25	144.30	141.11	141.45	2,421,702	-1.60(-1.12%)
Sep 14, 2020	142.37	143.87	141.32	143.05	2,666,480	+1.94(+1.38%)
Sep 11, 2020	138.79	141.56	138.47	141.11	2,000,276	+2.56(+1.85%)
Sep 10, 2020	141.17	141.53	138.20	138.54	2,419,186	-2.17(-1.54%)
Sep 09, 2020	139.27	142.10	139.27	140.71	3,205,058	+2.15(+1.55%)
Sep 08, 2020	140.62	140.65	137.47	138.56	3,370,006	-2.21(-1.57%)
Sep 04, 2020	142.82	143.60	139.18	140.77	3,847,111	-0.46(-0.33%)
Sep 03, 2020	144.36	144.72	140.11	141.23	4,098,867	-2.72(-1.89%)
Sep 02, 2020	140.25	144.36	140.23	143.94	4,643,868	+4.00(+2.86%)

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.