Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	143.86	144.62	142.13	143.28	1,134,393	-0.33(-0.23%)
Nov 27, 2020	142.75	144.04	141.72	143.61	539,400	+0.56(+0.39%)
Nov 25, 2020	143.85	144.77	141.16	143.05	1,192,055	-0.06(-0.05%)
Nov 24, 2020	146.23	146.56	142.82	143.12	1,076,829	-1.89(-1.30%)
Nov 23, 2020	147.39	147.73	144.57	145.00	661,306	-2.33(-1.58%)
Nov 20, 2020	145.53	149.57	145.53	147.33	1,062,637	+0.99(+0.68%)
Nov 19, 2020	146.56	146.85	144.37	146.34	977,344	+0.43(+0.29%)
Nov 18, 2020	150.09	150.13	145.71	145.91	918,605	-2.90(-1.95%)
Nov 17, 2020	153.14	153.73	148.42	148.81	1,158,803	-5.85(-3.78%)
Nov 16, 2020	152.24	154.73	150.41	154.65	966,372	+3.96(+2.63%)
Nov 13, 2020	151.26	152.18	150.07	150.69	679,630	-0.09(-0.06%)
Nov 12, 2020	153.41	153.87	149.57	150.79	924,396	-2.76(-1.80%)
Nov 11, 2020	153.66	154.79	152.44	153.55	1,036,214	+0.80(+0.53%)
Nov 10, 2020	151.53	153.76	150.99	152.75	1,093,322	+1.10(+0.73%)
Nov 09, 2020	160.46	161.20	151.27	151.65	1,442,481	+1.63(+1.09%)
Nov 06, 2020	147.89	150.77	146.91	150.01	800,325	+2.72(+1.85%)
Nov 05, 2020	148.96	151.60	144.77	147.29	823,693	+2.61(+1.80%)
Nov 04, 2020	147.34	149.48	144.53	144.69	782,104	-1.57(-1.08%)
Nov 03, 2020	145.29	148.41	144.76	146.26	797,097	+2.61(+1.81%)
Nov 02, 2020	141.51	144.37	141.18	143.65	785,509	+3.53(+2.52%)
Oct 30, 2020	140.86	141.83	138.93	140.12	893,344	-1.54(-1.08%)
Oct 29, 2020	142.37	143.34	139.79	141.66	573,589	-0.78(-0.55%)
Oct 28, 2020	142.22	144.86	141.99	142.44	939,573	-1.51(-1.05%)
Oct 27, 2020	143.71	145.40	143.07	143.95	667,083	+0.57(+0.40%)
Oct 26, 2020	143.65	144.32	141.51	143.38	726,309	-0.06(-0.05%)
Oct 23, 2020	143.26	144.00	142.43	143.45	454,996	+0.44(+0.31%)
Oct 22, 2020	142.49	143.34	141.83	143.01	489,295	+1.27(+0.89%)
Oct 21, 2020	142.83	143.46	141.37	141.74	879,056	-0.84(-0.59%)
Oct 20, 2020	144.57	144.57	142.08	142.58	779,353	-1.28(-0.89%)
Oct 19, 2020	145.48	146.67	143.35	143.86	1,262,155	-1.12(-0.77%)
Oct 16, 2020	145.78	145.84	144.77	144.97	1,203,120	-0.13(-0.09%)
Oct 15, 2020	143.88	146.32	142.95	145.10	551,979	+0.09(+0.06%)
Oct 14, 2020	144.88	146.53	143.88	145.01	625,047	-0.30(-0.21%)
Oct 13, 2020	145.54	145.56	143.84	145.31	636,814	-2.09(-1.41%)
Oct 12, 2020	145.84	148.96	145.50	147.40	613,281	+2.39(+1.65%)
Oct 09, 2020	145.43	146.42	143.94	145.00	700,217	-0.09(-0.06%)
Oct 08, 2020	144.30	145.60	143.45	145.10	595,486	+1.25(+0.87%)
Oct 07, 2020	143.32	144.73	142.36	143.85	1,012,264	+1.88(+1.32%)
Oct 06, 2020	141.37	143.13	140.46	141.97	771,594	+0.56(+0.40%)
Oct 05, 2020	138.95	141.66	138.34	141.41	759,439	+2.73(+1.97%)
Oct 02, 2020	137.34	139.62	136.74	138.68	806,877	+0.36(+0.26%)
Oct 01, 2020	135.52	138.59	135.40	138.32	1,587,743	+3.44(+2.55%)
Sep 30, 2020	134.65	136.19	134.19	134.88	1,181,140	+1.10(+0.82%)
Sep 29, 2020	134.76	135.09	133.02	133.78	607,020	-0.79(-0.59%)
Sep 28, 2020	134.50	135.98	133.74	134.57	643,579	+0.30(+0.22%)
Sep 25, 2020	129.91	134.40	129.91	134.28	964,558	+3.32(+2.54%)
Sep 24, 2020	129.33	132.16	128.95	130.95	969,882	+2.43(+1.89%)
Sep 23, 2020	130.94	131.47	128.51	128.52	629,122	-1.97(-1.51%)
Sep 22, 2020	130.56	131.71	129.32	130.50	771,315	+0.42(+0.32%)
Sep 21, 2020	128.42	130.41	127.56	130.08	802,247	+1.34(+1.04%)
Sep 18, 2020	131.04	132.05	128.48	128.74	1,526,214	-2.55(-1.94%)
Sep 17, 2020	132.51	133.10	130.07	131.29	787,738	-1.63(-1.23%)
Sep 16, 2020	133.92	135.47	132.75	132.92	728,448	-0.76(-0.57%)
Sep 15, 2020	134.21	134.84	132.99	133.68	873,179	+0.66(+0.50%)
Sep 14, 2020	132.33	133.90	131.50	133.02	735,318	+1.66(+1.26%)
Sep 11, 2020	131.79	131.99	130.60	131.36	518,262	+0.31(+0.24%)
Sep 10, 2020	132.89	133.52	131.00	131.06	618,115	-2.26(-1.70%)
Sep 09, 2020	132.22	135.11	132.22	133.32	717,069	+2.26(+1.73%)
Sep 08, 2020	133.13	133.33	130.47	131.06	828,872	-2.23(-1.68%)
Sep 04, 2020	132.85	134.08	131.86	133.29	1,024,923	+0.64(+0.48%)
Sep 03, 2020	134.66	136.21	131.55	132.65	770,481	-1.56(-1.16%)
Sep 02, 2020	130.71	134.93	130.11	134.20	1,003,879	+3.71(+2.84%)

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.