Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		156.39	156.39	156.39	2,509,196	+0.09(+0.06%)
Dec 30, 2020	155.92	156.54	155.76	156.30	2,509,196	+0.93(+0.60%)
Dec 29, 2020	155.87	156.15	154.64	155.37	2,499,426	+0.05(+0.03%)
Dec 28, 2020	155.07	155.94	154.27	155.32	2,994,179	+1.75(+1.14%)
Dec 24, 2020	153.40	153.80	152.92	153.57	1,078,235	+0.32(+0.21%)
Dec 23, 2020	152.95	153.74	152.30	153.25	2,230,690	+0.33(+0.22%)
Dec 22, 2020	153.33	153.40	151.58	152.92	3,831,189	-0.66(-0.43%)
Dec 21, 2020	153.10	154.47	152.00	153.58	4,063,085	-1.75(-1.13%)
Dec 18, 2020	156.35	156.44	154.65	155.33	5,094,550	-0.76(-0.49%)
Dec 17, 2020	155.83	156.12	155.38	156.09	2,048,352	+1.06(+0.68%)
Dec 16, 2020	154.31	155.42	154.25	155.03	2,288,298	+1.01(+0.66%)
Dec 15, 2020	153.31	154.05	152.62	154.02	2,395,773	+2.05(+1.35%)
Dec 14, 2020	153.13	154.00	151.93	151.97	3,509,607	+0.22(+0.15%)
Dec 11, 2020	151.92	152.46	150.71	151.75	2,129,054	-0.73(-0.48%)
Dec 10, 2020	152.02	153.13	151.39	152.48	2,989,409	-0.14(-0.09%)
Dec 09, 2020	153.76	153.84	151.97	152.62	6,211,152	-0.14(-0.09%)
Dec 08, 2020	152.34	152.86	151.58	152.76	2,552,710	-0.32(-0.21%)
Dec 07, 2020	153.09	153.16	152.31	153.08	4,341,720	-0.35(-0.23%)
Dec 04, 2020	153.60	153.82	153.13	153.43	2,151,817	+0.15(+0.09%)
Dec 03, 2020	152.90	154.13	152.90	153.29	3,095,757	+0.43(+0.28%)
Dec 02, 2020	153.22	153.22	152.21	152.86	2,218,986	-0.96(-0.62%)
Dec 01, 2020	153.88	154.53	152.91	153.82	4,499,603	+1.14(+0.74%)
Nov 30, 2020	153.38	153.46	150.69	152.68	3,386,553	-0.93(-0.61%)
Nov 27, 2020	153.99	154.17	153.15	153.62	1,141,414	+0.33(+0.22%)
Nov 25, 2020	152.99	153.54	152.56	153.29	2,381,604	+0.19(+0.12%)
Nov 24, 2020	152.29	153.61	151.85	153.10	2,814,728	+2.24(+1.49%)
Nov 23, 2020	150.04	151.26	149.64	150.86	2,374,820	+1.64(+1.10%)
Nov 20, 2020	150.15	150.26	149.17	149.22	2,128,643	-0.79(-0.52%)
Nov 19, 2020	149.24	150.15	148.92	150.00	2,170,340	+0.74(+0.49%)
Nov 18, 2020	150.22	151.42	149.23	149.27	2,788,719	-1.03(-0.68%)
Nov 17, 2020	150.40	150.99	149.16	150.29	3,007,286	-0.64(-0.42%)
Nov 16, 2020	150.49	150.99	149.35	150.94	4,050,149	+1.95(+1.31%)
Nov 13, 2020	147.45	149.23	147.24	148.99	2,298,588	+2.38(+1.62%)
Nov 12, 2020	148.60	148.62	145.76	146.61	3,053,733	-1.99(-1.34%)
Nov 11, 2020	148.25	149.29	147.68	148.60	3,814,360	+1.29(+0.88%)
Nov 10, 2020	147.68	148.03	145.74	147.31	9,147,807	-0.52(-0.35%)
Nov 09, 2020	153.44	153.44	147.65	147.83	5,037,826	-0.49(-0.33%)
Nov 06, 2020	148.32	148.58	147.05	148.31	2,496,136	-0.45(-0.30%)
Nov 05, 2020	148.48	149.66	147.83	148.76	3,337,151	+2.84(+1.95%)
Nov 04, 2020	144.57	147.65	144.28	145.92	4,398,589	+2.81(+1.96%)
Nov 03, 2020	141.28	143.68	140.57	143.11	2,915,443	+3.31(+2.37%)
Nov 02, 2020	140.62	141.12	138.27	139.80	4,110,520	+0.99(+0.71%)
Oct 30, 2020	140.81	141.31	137.62	138.81	5,141,207	-3.10(-2.18%)
Oct 29, 2020	141.42	143.54	140.41	141.91	3,124,829	+0.89(+0.63%)
Oct 28, 2020	143.00	143.72	140.86	141.01	4,723,892	-4.60(-3.16%)
Oct 27, 2020	146.07	146.51	145.21	145.62	3,214,270	-0.07(-0.05%)
Oct 26, 2020	147.02	147.62	143.61	145.68	3,244,360	-2.85(-1.92%)
Oct 23, 2020	147.85	148.56	146.71	148.54	2,016,170	+1.29(+0.88%)
Oct 22, 2020	146.93	147.41	145.34	147.25	2,130,053	+0.30(+0.20%)
Oct 21, 2020	147.59	148.62	146.51	146.95	2,852,925	-0.81(-0.55%)
Oct 20, 2020	147.43	149.58	147.03	147.75	4,388,099	+1.18(+0.80%)
Oct 19, 2020	149.37	149.97	146.22	146.58	2,654,237	-1.82(-1.23%)
Oct 16, 2020	150.43	151.15	147.95	148.40	2,168,708	-1.36(-0.91%)
Oct 15, 2020	147.29	150.04	146.85	149.76	2,450,355	+0.55(+0.37%)
Oct 14, 2020	151.20	151.35	148.54	149.21	3,919,415	-1.67(-1.11%)
Oct 13, 2020	150.60	151.56	150.09	150.88	3,515,368	-0.03(-0.02%)
Oct 12, 2020	149.97	151.60	149.75	150.91	3,293,002	+1.98(+1.33%)
Oct 09, 2020	148.16	149.28	147.97	148.93	3,791,738	+1.53(+1.04%)
Oct 08, 2020	147.38	147.49	146.31	147.39	2,609,079	+0.96(+0.66%)
Oct 07, 2020	144.90	146.78	144.90	146.43	2,577,971	+3.27(+2.29%)
Oct 06, 2020	145.99	146.65	142.93	143.16	4,096,497	-2.70(-1.85%)
Oct 05, 2020	144.72	146.02	144.60	145.86	2,389,925	+1.90(+1.32%)
Oct 02, 2020	141.87	144.44	141.81	143.96	4,213,512	-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.