Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		156.72	156.72	156.72	2,503,838	+0.09(+0.06%)
Dec 30, 2020	156.26	156.87	156.09	156.64	2,503,838	+0.94(+0.60%)
Dec 29, 2020	156.20	156.48	154.97	155.70	2,494,089	+0.05(+0.03%)
Dec 28, 2020	155.40	156.28	154.60	155.65	2,987,785	+1.75(+1.14%)
Dec 24, 2020	153.72	154.13	153.25	153.90	1,075,933	+0.32(+0.21%)
Dec 23, 2020	153.28	154.06	152.62	153.58	2,225,926	+0.33(+0.22%)
Dec 22, 2020	153.66	153.72	151.90	153.25	3,823,008	-0.66(-0.43%)
Dec 21, 2020	153.43	154.81	152.33	153.91	4,054,409	-1.76(-1.13%)
Dec 18, 2020	156.69	156.78	154.98	155.67	5,083,675	-0.76(-0.49%)
Dec 17, 2020	156.16	156.46	155.72	156.43	2,043,980	+1.06(+0.68%)
Dec 16, 2020	154.63	155.75	154.58	155.37	2,283,414	+1.01(+0.66%)
Dec 15, 2020	153.64	154.38	152.94	154.35	2,390,659	+2.05(+1.35%)
Dec 14, 2020	153.46	154.33	152.25	152.30	3,502,116	+0.22(+0.15%)
Dec 11, 2020	152.24	152.79	151.03	152.08	2,124,510	-0.73(-0.48%)
Dec 10, 2020	152.35	153.46	151.72	152.81	2,983,027	-0.14(-0.09%)
Dec 09, 2020	154.09	154.17	152.29	152.94	6,197,894	-0.15(-0.10%)
Dec 08, 2020	152.67	153.19	151.90	153.09	2,547,261	-0.32(-0.21%)
Dec 07, 2020	153.42	153.48	152.63	153.41	4,332,452	-0.35(-0.23%)
Dec 04, 2020	153.93	154.15	153.46	153.76	2,147,224	+0.15(+0.10%)
Dec 03, 2020	153.22	154.46	153.22	153.61	3,089,149	+0.43(+0.28%)
Dec 02, 2020	153.55	153.55	152.53	153.19	2,214,250	-0.96(-0.62%)
Dec 01, 2020	154.21	154.86	153.23	154.15	4,489,998	+1.14(+0.74%)
Nov 30, 2020	153.71	153.79	151.02	153.01	3,379,324	-0.93(-0.61%)
Nov 27, 2020	154.31	154.50	153.48	153.94	1,138,978	+0.33(+0.21%)
Nov 25, 2020	153.31	153.87	152.88	153.61	2,376,520	+0.19(+0.12%)
Nov 24, 2020	152.61	153.94	152.17	153.43	2,808,720	+2.25(+1.49%)
Nov 23, 2020	150.36	151.58	149.96	151.18	2,369,751	+1.64(+1.10%)
Nov 20, 2020	150.47	150.58	149.49	149.54	2,124,099	-0.79(-0.52%)
Nov 19, 2020	149.56	150.47	149.24	150.32	2,165,707	+0.74(+0.49%)
Nov 18, 2020	150.54	151.75	149.55	149.59	2,782,766	-1.03(-0.68%)
Nov 17, 2020	150.72	151.31	149.48	150.62	3,000,866	-0.64(-0.42%)
Nov 16, 2020	150.81	151.31	149.67	151.26	4,041,503	+1.96(+1.31%)
Nov 13, 2020	147.77	149.55	147.55	149.30	2,293,681	+2.38(+1.62%)
Nov 12, 2020	148.91	148.93	146.07	146.92	3,047,215	-1.99(-1.34%)
Nov 11, 2020	148.56	149.62	148.00	148.91	3,806,218	+1.29(+0.88%)
Nov 10, 2020	148.00	148.35	146.05	147.62	9,128,281	-0.53(-0.36%)
Nov 09, 2020	153.77	153.77	147.96	148.15	5,027,072	-0.49(-0.33%)
Nov 06, 2020	148.64	148.90	147.37	148.63	2,490,808	-0.45(-0.30%)
Nov 05, 2020	148.80	149.98	148.15	149.08	3,330,027	+2.85(+1.95%)
Nov 04, 2020	144.88	147.97	144.58	146.23	4,389,200	+2.81(+1.96%)
Nov 03, 2020	141.59	143.99	140.87	143.42	2,909,220	+3.32(+2.37%)
Nov 02, 2020	140.93	141.42	138.56	140.10	4,101,745	+0.99(+0.71%)
Oct 30, 2020	141.11	141.62	137.91	139.11	5,130,233	-3.10(-2.18%)
Oct 29, 2020	141.72	143.84	140.71	142.21	3,118,159	+0.90(+0.63%)
Oct 28, 2020	143.31	144.03	141.16	141.31	4,713,808	-4.61(-3.16%)
Oct 27, 2020	146.38	146.82	145.52	145.93	3,207,409	-0.07(-0.05%)
Oct 26, 2020	147.34	147.94	143.92	146.00	3,237,434	-2.86(-1.92%)
Oct 23, 2020	148.16	148.88	147.03	148.86	2,011,866	+1.29(+0.88%)
Oct 22, 2020	147.24	147.73	145.66	147.56	2,125,506	+0.30(+0.21%)
Oct 21, 2020	147.90	148.93	146.82	147.26	2,846,835	-0.81(-0.55%)
Oct 20, 2020	147.75	149.90	147.35	148.07	4,378,732	+1.18(+0.80%)
Oct 19, 2020	149.69	150.29	146.53	146.89	2,648,571	-1.83(-1.23%)
Oct 16, 2020	150.75	151.47	148.26	148.72	2,164,079	-1.36(-0.91%)
Oct 15, 2020	147.60	150.36	147.16	150.08	2,445,125	+0.56(+0.37%)
Oct 14, 2020	151.52	151.68	148.86	149.53	3,911,049	-1.67(-1.11%)
Oct 13, 2020	150.92	151.88	150.41	151.20	3,507,864	-0.03(-0.02%)
Oct 12, 2020	150.29	151.92	150.07	151.23	3,285,973	+1.98(+1.33%)
Oct 09, 2020	148.48	149.59	148.29	149.25	3,783,644	+1.54(+1.04%)
Oct 08, 2020	147.70	147.81	146.62	147.71	2,603,510	+0.96(+0.66%)
Oct 07, 2020	145.21	147.09	145.21	146.74	2,572,468	+3.28(+2.29%)
Oct 06, 2020	146.31	146.97	143.23	143.47	4,087,753	-2.70(-1.85%)
Oct 05, 2020	145.03	146.33	144.91	146.17	2,384,823	+1.91(+1.32%)
Oct 02, 2020	142.17	144.75	142.11	144.26	4,204,518	-0.61(-0.42%)

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.