Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	164.24	166.18	162.03	163.22	1,590,751	-1.84(-1.11%)
Nov 27, 2020	165.22	166.27	164.03	165.06	302,233	+1.27(+0.77%)
Nov 25, 2020	163.67	166.92	163.03	163.80	1,259,270	+0.25(+0.15%)
Nov 24, 2020	162.68	164.22	162.22	163.55	905,647	+2.37(+1.47%)
Nov 23, 2020	159.95	161.58	158.13	161.18	693,309	+1.98(+1.24%)
Nov 20, 2020	161.15	162.32	157.96	159.20	1,318,645	-1.77(-1.10%)
Nov 19, 2020	158.54	161.08	157.38	160.97	421,171	+1.63(+1.02%)
Nov 18, 2020	161.72	161.95	159.18	159.34	570,443	-2.02(-1.25%)
Nov 17, 2020	163.75	164.56	161.23	161.36	809,096	-4.12(-2.49%)
Nov 16, 2020	164.01	165.50	162.96	165.48	604,951	+3.23(+1.99%)
Nov 13, 2020	161.12	164.07	160.53	162.25	518,189	+2.83(+1.77%)
Nov 12, 2020	160.42	161.51	158.44	159.42	431,999	-2.09(-1.30%)
Nov 11, 2020	160.86	161.77	159.14	161.51	560,777	+2.79(+1.76%)
Nov 10, 2020	161.84	162.40	157.93	158.72	1,029,701	-3.29(-2.03%)
Nov 09, 2020	163.62	167.20	161.69	162.02	1,340,265	+5.50(+3.51%)
Nov 06, 2020	154.41	157.76	153.40	156.52	1,042,894	+3.45(+2.26%)
Nov 05, 2020	155.23	157.55	152.75	153.06	1,153,327	+0.50(+0.32%)
Nov 04, 2020	158.18	158.32	152.43	152.57	1,479,865	-5.40(-3.42%)
Nov 03, 2020	157.64	161.08	157.40	157.96	1,017,398	+2.41(+1.55%)
Nov 02, 2020	152.25	156.79	152.14	155.56	1,145,262	+5.15(+3.42%)
Oct 30, 2020	152.73	153.99	148.73	150.41	1,148,823	-4.60(-2.97%)
Oct 29, 2020	155.96	157.38	153.10	155.00	1,203,835	-1.52(-0.97%)
Oct 28, 2020	160.95	162.16	156.39	156.53	1,173,764	-7.49(-4.57%)
Oct 27, 2020	163.71	166.75	163.60	164.01	898,047	+0.06(+0.03%)
Oct 26, 2020	164.13	164.65	161.22	163.96	888,363	-2.36(-1.42%)
Oct 23, 2020	164.79	168.35	163.40	166.32	1,082,617	+5.44(+3.38%)
Oct 22, 2020	162.61	163.18	160.67	160.88	766,546	-1.36(-0.84%)
Oct 21, 2020	162.19	163.49	161.25	162.24	556,956	+1.51(+0.94%)
Oct 20, 2020	161.91	163.29	160.62	160.72	939,039	-1.20(-0.74%)
Oct 19, 2020	163.15	164.96	161.49	161.92	765,514	-0.71(-0.44%)
Oct 16, 2020	163.12	164.45	161.57	162.63	1,183,607	-0.65(-0.40%)
Oct 15, 2020	157.87	166.47	157.85	163.28	1,903,310	+4.44(+2.80%)
Oct 14, 2020	159.28	160.54	158.21	158.84	458,480	+0.65(+0.41%)
Oct 13, 2020	159.73	161.47	157.55	158.19	1,002,817	-1.99(-1.24%)
Oct 12, 2020	159.42	160.66	157.97	160.18	686,439	+1.47(+0.93%)
Oct 09, 2020	156.43	159.08	156.06	158.71	1,339,452	+3.82(+2.46%)
Oct 08, 2020	153.85	155.78	153.85	154.89	717,670	+2.34(+1.53%)
Oct 07, 2020	150.79	152.73	149.91	152.55	875,534	+3.19(+2.13%)
Oct 06, 2020	150.61	151.53	149.03	149.36	811,601	-0.52(-0.35%)
Oct 05, 2020	150.35	150.97	149.01	149.88	758,102	+0.57(+0.38%)
Oct 02, 2020	146.26	149.95	146.26	149.31	622,857	+0.11(+0.08%)
Oct 01, 2020	150.35	151.16	147.82	149.20	751,902	-0.02(-0.01%)
Sep 30, 2020	150.07	150.39	148.52	149.22	855,241	-0.80(-0.53%)
Sep 29, 2020	149.66	151.26	149.65	150.02	727,675	+0.97(+0.65%)
Sep 28, 2020	148.31	150.72	147.73	149.05	1,222,502	+2.50(+1.71%)
Sep 25, 2020	143.38	147.10	142.88	146.54	655,644	+2.20(+1.52%)
Sep 24, 2020	144.31	145.47	142.56	144.35	1,094,404	-0.48(-0.33%)
Sep 23, 2020	149.53	150.24	144.75	144.83	1,120,054	-4.82(-3.22%)
Sep 22, 2020	145.75	149.76	145.01	149.66	938,520	+4.47(+3.08%)
Sep 21, 2020	147.53	147.53	144.00	145.18	1,453,142	-4.51(-3.01%)
Sep 18, 2020	149.42	150.65	148.19	149.69	1,558,456	-0.83(-0.55%)
Sep 17, 2020	147.15	150.78	146.11	150.52	1,452,873	+1.04(+0.69%)
Sep 16, 2020	150.06	151.29	149.43	149.48	942,198	+0.28(+0.18%)
Sep 15, 2020	149.22	150.13	148.83	149.21	585,929	+0.76(+0.51%)
Sep 14, 2020	146.37	149.47	146.37	148.45	1,654,997	+2.65(+1.81%)
Sep 11, 2020	144.07	146.22	143.66	145.80	1,301,043	+3.33(+2.34%)
Sep 10, 2020	145.42	146.86	142.19	142.47	993,353	-3.06(-2.10%)
Sep 09, 2020	146.01	147.23	144.73	145.53	723,376	+1.02(+0.71%)
Sep 08, 2020	143.23	145.93	142.44	144.50	1,139,910	-0.52(-0.36%)
Sep 04, 2020	145.97	147.32	143.32	145.02	1,436,751	-0.46(-0.31%)
Sep 03, 2020	148.31	148.99	144.13	145.48	1,071,516	-3.38(-2.27%)
Sep 02, 2020	145.93	149.69	145.49	148.86	952,674	+3.15(+2.16%)

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.