Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	127.39	129.23	126.84	127.90	771,400	+0.36(+0.28%)
Nov 27, 2020	128.53	129.94	126.66	127.54	236,811	-1.39(-1.08%)
Nov 25, 2020	128.31	129.85	127.91	128.93	450,256	+0.60(+0.47%)
Nov 24, 2020	129.91	131.42	127.91	128.33	715,434	-0.73(-0.56%)
Nov 23, 2020	129.94	131.12	128.86	129.06	479,767	-0.10(-0.08%)
Nov 20, 2020	129.17	129.94	127.66	129.16	655,658	+0.43(+0.34%)
Nov 19, 2020	128.08	129.61	127.39	128.73	434,549	+0.17(+0.13%)
Nov 18, 2020	134.89	134.89	128.56	128.56	835,149	-6.30(-4.67%)
Nov 17, 2020	135.47	136.51	134.00	134.87	365,351	-1.73(-1.27%)
Nov 16, 2020	137.01	138.02	132.91	136.59	535,649	+1.67(+1.24%)
Nov 13, 2020	131.85	135.09	130.82	134.92	551,762	+3.76(+2.87%)
Nov 12, 2020	134.28	134.29	129.68	131.16	493,612	-2.56(-1.91%)
Nov 11, 2020	132.67	134.15	130.82	133.72	511,748	+1.69(+1.28%)
Nov 10, 2020	124.68	132.04	124.23	132.02	1,145,166	+7.34(+5.89%)
Nov 09, 2020	137.09	138.02	124.51	124.68	858,416	-5.62(-4.31%)
Nov 06, 2020	130.04	131.23	128.48	130.30	463,406	+1.12(+0.87%)
Nov 05, 2020	131.95	132.29	128.88	129.18	488,283	-2.34(-1.78%)
Nov 04, 2020	130.25	132.58	129.71	131.52	405,315	+1.59(+1.23%)
Nov 03, 2020	129.05	130.43	128.35	129.92	373,425	+1.90(+1.48%)
Nov 02, 2020	127.08	130.32	126.22	128.03	546,611	+1.39(+1.10%)
Oct 30, 2020	127.53	128.37	124.80	126.64	575,236	-1.12(-0.88%)
Oct 29, 2020	128.60	130.46	127.16	127.76	586,870	-0.13(-0.10%)
Oct 28, 2020	127.88	129.53	127.28	127.89	706,230	-1.26(-0.98%)
Oct 27, 2020	130.88	132.91	129.15	129.15	382,957	-1.72(-1.32%)
Oct 26, 2020	129.70	131.28	127.97	130.87	1,029,493	+0.58(+0.45%)
Oct 23, 2020	131.34	132.16	129.84	130.29	745,753	-0.58(-0.44%)
Oct 22, 2020	133.94	136.49	130.73	130.87	974,205	-2.66(-1.99%)
Oct 21, 2020	133.79	134.52	132.69	133.53	401,579	-0.42(-0.32%)
Oct 20, 2020	134.01	135.45	133.48	133.95	346,148	+0.81(+0.61%)
Oct 19, 2020	135.55	135.74	132.94	133.15	300,118	-1.23(-0.92%)
Oct 16, 2020	135.83	136.68	134.28	134.38	588,278	-1.90(-1.39%)
Oct 15, 2020	134.91	138.85	134.91	136.27	360,761	-0.39(-0.28%)
Oct 14, 2020	137.05	137.20	135.31	136.66	816,758	-0.22(-0.16%)
Oct 13, 2020	136.44	138.12	135.14	136.88	703,375	-0.17(-0.12%)
Oct 12, 2020	136.58	137.73	135.50	137.05	472,340	+0.74(+0.54%)
Oct 09, 2020	139.41	139.50	135.83	136.31	440,474	-2.25(-1.62%)
Oct 08, 2020	137.55	140.22	136.49	138.56	501,417	+1.91(+1.40%)
Oct 07, 2020	135.92	137.19	134.01	136.64	452,813	+1.22(+0.90%)
Oct 06, 2020	138.53	138.77	134.34	135.42	960,009	-3.11(-2.25%)
Oct 05, 2020	138.18	139.28	136.39	138.53	850,936	+0.19(+0.14%)
Oct 02, 2020	135.15	138.73	134.13	138.33	1,381,850	+1.39(+1.01%)
Oct 01, 2020	131.58	137.45	130.31	136.94	3,393,571	+7.56(+5.85%)
Sep 30, 2020	128.44	129.93	125.16	129.38	1,767,139	+0.29(+0.23%)
Sep 29, 2020	135.67	135.67	127.61	129.09	1,491,584	-5.95(-4.41%)
Sep 28, 2020	132.57	135.95	132.01	135.04	622,643	+4.38(+3.36%)
Sep 25, 2020	126.30	130.84	125.64	130.66	413,454	+4.07(+3.22%)
Sep 24, 2020	127.56	128.48	126.12	126.58	530,987	-0.91(-0.72%)
Sep 23, 2020	130.80	131.56	127.09	127.50	587,219	-2.78(-2.14%)
Sep 22, 2020	127.37	130.56	127.37	130.28	608,103	+3.61(+2.85%)
Sep 21, 2020	128.13	128.95	124.57	126.67	527,646	-2.28(-1.77%)
Sep 18, 2020	131.27	133.12	128.72	128.95	1,285,925	-3.36(-2.54%)
Sep 17, 2020	132.45	132.74	130.54	132.31	391,402	-1.11(-0.83%)
Sep 16, 2020	135.52	135.83	133.18	133.42	526,364	-0.86(-0.64%)
Sep 15, 2020	134.94	136.39	133.78	134.28	346,823	-0.57(-0.42%)
Sep 14, 2020	129.80	135.35	129.75	134.85	545,572	+5.24(+4.05%)
Sep 11, 2020	130.93	131.08	128.23	129.60	504,252	-1.00(-0.76%)
Sep 10, 2020	131.25	131.70	129.20	130.60	650,810	-0.95(-0.72%)
Sep 09, 2020	132.07	134.14	130.81	131.55	578,469	+0.76(+0.58%)
Sep 08, 2020	132.87	132.87	129.78	130.79	645,624	-2.54(-1.91%)
Sep 04, 2020	136.46	137.01	131.35	133.34	451,805	-2.86(-2.10%)
Sep 03, 2020	138.44	139.34	134.67	136.19	399,207	-2.14(-1.55%)
Sep 02, 2020	137.02	138.37	135.53	138.34	636,213	+1.25(+0.91%)

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.