Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	145.91	147.53	145.15	146.85	9,784,463	+0.87(+0.60%)
Nov 27, 2020	147.83	149.17	145.38	145.98	5,348,154	-1.94(-1.31%)
Nov 25, 2020	149.09	149.09	146.08	147.92	9,627,242	-2.38(-1.58%)
Nov 24, 2020	147.00	150.67	146.69	150.30	16,817,836	+5.47(+3.77%)
Nov 23, 2020	141.34	146.59	140.59	144.84	12,967,969	+4.87(+3.48%)
Nov 20, 2020	140.60	141.49	139.76	139.97	8,552,834	-0.64(-0.46%)
Nov 19, 2020	141.45	142.18	140.59	140.61	8,942,239	-2.16(-1.51%)
Nov 18, 2020	143.37	144.34	142.23	142.77	9,525,843	-0.59(-0.42%)
Nov 17, 2020	143.27	143.70	141.44	143.37	9,424,870	-0.17(-0.12%)
Nov 16, 2020	140.80	143.61	140.46	143.54	16,504,683	+6.26(+4.56%)
Nov 13, 2020	139.80	140.09	135.45	137.28	21,240,628	+2.82(+2.10%)
Nov 12, 2020	135.27	137.41	133.05	134.46	13,872,178	-2.28(-1.67%)
Nov 11, 2020	140.36	140.89	135.55	136.74	9,667,022	-4.26(-3.02%)
Nov 10, 2020	138.88	141.26	136.59	141.00	18,252,914	-0.48(-0.34%)
Nov 09, 2020	139.88	146.52	136.99	141.47	35,888,252	+15.01(+11.87%)
Nov 06, 2020	125.26	127.04	123.64	126.46	6,308,973	+0.50(+0.39%)
Nov 05, 2020	125.79	127.61	124.82	125.97	7,708,281	+1.88(+1.51%)
Nov 04, 2020	122.61	125.87	122.44	124.09	7,535,319	+1.04(+0.85%)
Nov 03, 2020	120.66	124.09	120.42	123.05	8,202,581	+3.86(+3.24%)
Nov 02, 2020	121.28	121.97	118.87	119.19	9,256,764	-1.11(-0.92%)
Oct 30, 2020	119.70	120.80	118.16	120.30	8,162,680	-0.29(-0.24%)
Oct 29, 2020	117.23	121.67	116.31	120.59	9,656,260	+3.05(+2.59%)
Oct 28, 2020	120.06	120.58	117.39	117.54	11,745,199	-4.80(-3.92%)
Oct 27, 2020	123.06	123.64	122.07	122.34	6,863,623	-0.74(-0.60%)
Oct 26, 2020	126.11	126.11	121.99	123.09	8,645,485	-4.26(-3.34%)
Oct 23, 2020	127.10	127.49	125.36	127.35	5,482,808	+0.78(+0.62%)
Oct 22, 2020	125.68	127.10	124.98	126.56	5,220,212	+0.92(+0.73%)
Oct 21, 2020	123.39	126.56	122.86	125.64	6,642,024	+1.67(+1.34%)
Oct 20, 2020	123.61	124.75	122.67	123.97	6,212,783	+0.71(+0.58%)
Oct 19, 2020	126.37	126.40	122.74	123.26	6,628,013	-2.56(-2.03%)
Oct 16, 2020	126.81	127.12	125.34	125.82	6,344,753	-0.55(-0.43%)
Oct 15, 2020	124.02	126.40	123.46	126.36	7,807,867	+0.76(+0.61%)
Oct 14, 2020	128.13	128.49	124.31	125.60	11,626,167	-2.35(-1.84%)
Oct 13, 2020	128.78	130.33	126.90	127.95	22,561,318	+3.96(+3.19%)
Oct 12, 2020	123.92	124.95	122.76	123.99	10,991,183	-0.01(-0.01%)
Oct 09, 2020	122.88	124.57	122.36	124.00	11,592,925	+1.88(+1.54%)
Oct 08, 2020	122.61	122.78	121.46	122.13	7,462,032	+0.18(+0.15%)
Oct 07, 2020	121.00	122.34	119.98	121.95	10,265,934	+1.96(+1.64%)
Oct 06, 2020	122.17	123.22	119.67	119.98	9,119,994	-2.42(-1.98%)
Oct 05, 2020	122.30	122.63	121.37	122.41	5,964,436	+0.81(+0.67%)
Oct 02, 2020	121.03	122.71	120.74	121.59	6,541,392	-0.75(-0.62%)
Oct 01, 2020	123.96	124.49	121.46	122.34	8,977,913	-0.76(-0.62%)
Sep 30, 2020	122.28	124.57	122.28	123.11	13,749,439	-1.31(-1.05%)
Sep 29, 2020	124.94	125.30	122.71	124.42	7,480,366	-0.59(-0.47%)
Sep 28, 2020	124.77	125.87	124.39	125.00	6,330,076	+1.97(+1.60%)
Sep 25, 2020	120.41	123.22	120.03	123.03	6,905,844	+1.50(+1.23%)
Sep 24, 2020	120.98	122.83	119.83	121.53	8,544,916	-0.78(-0.64%)
Sep 23, 2020	126.08	126.30	121.94	122.31	8,382,594	-3.90(-3.09%)
Sep 22, 2020	124.28	126.47	123.72	126.21	7,032,664	+1.78(+1.43%)
Sep 21, 2020	125.07	125.90	122.62	124.43	10,432,198	-3.19(-2.50%)
Sep 18, 2020	128.49	129.77	127.12	127.62	9,994,415	-1.58(-1.22%)
Sep 17, 2020	129.53	130.74	127.59	129.20	6,776,195	-1.86(-1.42%)
Sep 16, 2020	131.14	132.57	130.37	131.06	6,655,692	+0.84(+0.65%)
Sep 15, 2020	130.43	131.50	129.99	130.21	7,343,469	-0.01(-0.01%)
Sep 14, 2020	131.49	131.89	129.88	130.22	8,433,732	-0.50(-0.38%)
Sep 11, 2020	132.69	132.69	130.06	130.72	7,221,716	-1.46(-1.10%)
Sep 10, 2020	132.53	135.68	131.70	132.18	9,929,354	-0.14(-0.11%)
Sep 09, 2020	133.23	134.49	131.22	132.32	8,958,853	-0.83(-0.63%)
Sep 08, 2020	130.96	136.07	129.84	133.15	17,386,146	+2.19(+1.67%)
Sep 04, 2020	132.70	133.82	128.41	130.96	11,337,023	-1.24(-0.94%)
Sep 03, 2020	134.18	136.17	130.99	132.20	12,168,650	-2.13(-1.59%)
Sep 02, 2020	132.58	134.86	132.22	134.33	8,248,661	+1.83(+1.38%)

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.