Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	343.42	343.69	339.95	342.69	88,200,976	-1.52(-0.44%)
Nov 27, 2020	344.37	344.69	343.18	344.21	30,126,074	+0.96(+0.28%)
Nov 25, 2020	343.70	343.73	342.14	343.25	47,893,632	-0.53(-0.15%)
Nov 24, 2020	340.94	344.34	340.06	343.78	65,627,896	+5.45(+1.61%)
Nov 23, 2020	338.16	339.62	335.87	338.33	66,219,768	+2.02(+0.60%)
Nov 20, 2020	338.37	338.58	336.24	336.32	74,392,616	-2.32(-0.68%)
Nov 19, 2020	336.57	339.01	335.20	338.63	62,424,312	+1.42(+0.42%)
Nov 18, 2020	341.60	342.16	337.18	337.21	74,329,392	-4.11(-1.20%)
Nov 17, 2020	340.71	342.55	339.17	341.32	69,580,696	-1.85(-0.54%)
Nov 16, 2020	341.66	343.37	340.35	343.17	78,276,808	+4.23(+1.25%)
Nov 13, 2020	336.26	339.69	335.73	338.94	66,518,884	+4.63(+1.38%)
Nov 12, 2020	336.55	337.63	332.46	334.31	71,378,560	-3.27(-0.97%)
Nov 11, 2020	337.33	338.43	336.06	337.58	61,619,224	+2.49(+0.74%)
Nov 10, 2020	334.57	336.17	331.75	335.10	90,072,736	-0.49(-0.15%)
Nov 09, 2020	344.49	344.88	335.11	335.59	181,479,168	+4.16(+1.26%)
Nov 06, 2020	331.20	332.70	329.05	331.42	79,211,576	-0.07(-0.02%)
Nov 05, 2020	330.55	333.34	330.19	331.50	85,908,800	+6.34(+1.95%)
Nov 04, 2020	322.62	329.32	321.42	325.16	133,738,448	+7.11(+2.23%)
Nov 03, 2020	315.83	320.15	312.62	318.05	96,625,096	+5.14(+1.64%)
Nov 02, 2020	312.53	314.57	309.73	312.91	90,691,072	+3.84(+1.24%)
Oct 30, 2020	310.71	312.05	305.34	309.07	127,258,304	-3.25(-1.04%)
Oct 29, 2020	309.42	315.55	307.69	312.32	95,515,352	+3.14(+1.02%)
Oct 28, 2020	314.33	320.15	308.68	309.18	134,089,112	-10.94(-3.42%)
Oct 27, 2020	321.58	321.92	319.90	320.12	69,633,000	-1.11(-0.34%)
Oct 26, 2020	323.82	324.63	317.66	321.23	96,460,680	-6.05(-1.85%)
Oct 23, 2020	327.42	327.48	324.77	327.28	51,922,308	+1.11(+0.34%)
Oct 22, 2020	324.61	326.77	322.42	326.17	58,483,776	+1.78(+0.55%)
Oct 21, 2020	324.96	330.02	324.08	324.39	66,762,756	-0.62(-0.19%)
Oct 20, 2020	325.08	328.32	324.31	325.00	63,239,476	+1.30(+0.40%)
Oct 19, 2020	329.99	330.64	322.79	323.71	72,152,504	-5.00(-1.52%)
Oct 16, 2020	330.29	331.98	328.53	328.71	94,561,896	-0.20(-0.06%)
Oct 15, 2020	325.32	329.40	324.77	328.90	63,628,896	-0.41(-0.12%)
Oct 14, 2020	331.98	333.10	328.56	329.31	61,179,068	-2.08(-0.63%)
Oct 13, 2020	333.43	333.61	330.41	331.39	77,349,344	-2.18(-0.65%)
Oct 12, 2020	330.88	335.08	330.38	333.57	84,877,088	+5.28(+1.61%)
Oct 09, 2020	327.07	328.76	326.44	328.29	62,894,120	+2.91(+0.89%)
Oct 08, 2020	324.50	325.45	323.57	325.38	47,622,744	+2.86(+0.89%)
Oct 07, 2020	320.03	323.35	320.00	322.53	60,150,344	+5.52(+1.74%)
Oct 06, 2020	321.72	323.86	316.49	317.01	95,039,064	-4.57(-1.42%)
Oct 05, 2020	318.08	321.77	318.03	321.58	48,223,476	+5.60(+1.77%)
Oct 02, 2020	313.95	318.98	313.47	315.98	94,487,200	-3.03(-0.95%)
Oct 01, 2020	319.62	320.61	317.08	319.00	93,637,648	+2.03(+0.64%)
Sep 30, 2020	315.27	320.19	315.07	316.97	109,671,000	+2.39(+0.76%)
Sep 29, 2020	316.10	316.86	313.88	314.58	54,371,456	-1.72(-0.54%)
Sep 28, 2020	315.39	317.04	314.38	316.31	68,175,312	+5.17(+1.66%)
Sep 25, 2020	305.32	311.94	304.43	311.14	75,087,392	+4.95(+1.62%)
Sep 24, 2020	304.03	309.31	302.69	306.19	80,895,048	+0.81(+0.27%)
Sep 23, 2020	313.19	313.48	304.86	305.38	98,100,464	-7.25(-2.32%)
Sep 22, 2020	310.99	313.19	308.42	312.62	67,118,944	+3.15(+1.02%)
Sep 21, 2020	308.27	309.62	304.51	309.47	104,965,664	-3.48(-1.11%)
Sep 18, 2020	317.42	317.54	310.42	312.96	111,863,840	-3.64(-1.15%)
Sep 17, 2020	314.45	318.36	313.92	316.60	96,982,272	-2.81(-0.88%)
Sep 16, 2020	321.95	323.41	319.13	319.41	87,147,032	-1.27(-0.40%)
Sep 15, 2020	321.58	322.43	319.08	320.68	56,018,024	+1.61(+0.51%)
Sep 14, 2020	318.16	320.88	315.07	319.07	69,525,352	+4.15(+1.32%)
Sep 11, 2020	316.58	317.67	312.04	314.92	89,825,720	+0.16(+0.05%)
Sep 10, 2020	322.24	322.91	313.78	314.76	95,920,400	-5.56(-1.74%)
Sep 09, 2020	318.21	322.84	317.33	320.32	96,547,152	+6.20(+1.97%)
Sep 08, 2020	317.42	323.01	313.81	314.12	121,262,888	-8.82(-2.73%)
Sep 04, 2020	326.30	327.90	315.69	322.95	147,612,080	-2.66(-0.82%)
Sep 03, 2020	335.48	335.96	322.96	325.61	156,814,480	-11.60(-3.44%)
Sep 02, 2020	334.35	338.20	333.18	337.21	73,663,824	+4.81(+1.45%)

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.