Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	161.22	163.78	160.96	162.75	1,145,566	+2.11(+1.31%)
Nov 27, 2020	161.71	162.89	160.15	160.65	324,259	-1.23(-0.76%)
Nov 25, 2020	161.66	164.86	161.56	161.87	630,266	+0.19(+0.12%)
Nov 24, 2020	169.29	169.38	161.56	161.68	1,201,726	-6.62(-3.93%)
Nov 23, 2020	167.90	168.39	165.46	168.30	611,328	+1.31(+0.78%)
Nov 20, 2020	169.02	169.83	166.63	166.99	518,640	-1.92(-1.13%)
Nov 19, 2020	165.88	169.56	165.42	168.91	710,848	+1.62(+0.97%)
Nov 18, 2020	167.94	169.51	167.04	167.29	919,640	+0.00(+0.00%)
Nov 17, 2020	165.44	167.37	163.74	167.29	744,250	+0.43(+0.26%)
Nov 16, 2020	161.80	167.06	161.47	166.87	1,052,216	+6.25(+3.89%)
Nov 13, 2020	159.86	160.67	157.39	160.62	1,261,861	+2.50(+1.58%)
Nov 12, 2020	154.72	158.50	153.96	158.12	2,196,269	+3.24(+2.09%)
Nov 11, 2020	151.47	155.12	150.97	154.88	1,571,613	+4.46(+2.96%)
Nov 10, 2020	147.41	151.56	145.46	150.42	1,863,369	+2.64(+1.78%)
Nov 09, 2020	154.01	155.94	147.65	147.79	1,041,434	+1.78(+1.22%)
Nov 06, 2020	147.88	149.02	145.97	146.01	797,900	-1.54(-1.04%)
Nov 05, 2020	150.00	150.68	147.45	147.54	1,042,072	-0.29(-0.20%)
Nov 04, 2020	146.37	151.71	146.37	147.84	1,289,652	+1.90(+1.30%)
Nov 03, 2020	139.82	146.99	139.33	145.94	1,676,787	+7.93(+5.75%)
Nov 02, 2020	134.87	138.42	133.72	138.01	1,434,168	+5.11(+3.84%)
Oct 30, 2020	135.01	136.48	132.30	132.90	1,582,542	-2.88(-2.12%)
Oct 29, 2020	136.56	138.08	135.34	135.78	1,681,300	-1.29(-0.94%)
Oct 28, 2020	141.57	143.25	136.31	137.08	1,660,961	-6.73(-4.68%)
Oct 27, 2020	146.81	148.04	143.74	143.81	814,196	-3.02(-2.05%)
Oct 26, 2020	147.33	147.94	145.07	146.82	1,155,276	-1.98(-1.33%)
Oct 23, 2020	153.10	153.10	145.72	148.81	1,325,380	-2.87(-1.89%)
Oct 22, 2020	153.87	157.91	149.43	151.68	2,674,295	-6.28(-3.97%)
Oct 21, 2020	155.81	158.78	155.56	157.96	819,014	+2.57(+1.65%)
Oct 20, 2020	155.17	156.75	154.43	155.39	582,332	+1.10(+0.71%)
Oct 19, 2020	158.93	159.72	153.61	154.29	510,633	-4.63(-2.91%)
Oct 16, 2020	158.91	159.56	157.10	158.92	622,862	+0.93(+0.59%)
Oct 15, 2020	158.99	159.17	156.05	157.98	548,775	-1.74(-1.09%)
Oct 14, 2020	161.01	162.10	159.47	159.73	377,855	-0.70(-0.44%)
Oct 13, 2020	158.73	160.96	158.69	160.43	437,760	+0.32(+0.20%)
Oct 12, 2020	160.81	161.91	159.68	160.10	301,570	+0.27(+0.17%)
Oct 09, 2020	158.79	160.86	157.31	159.83	328,595	+2.42(+1.54%)
Oct 08, 2020	158.04	161.07	157.41	157.41	418,436	+0.70(+0.45%)
Oct 07, 2020	154.72	157.09	153.97	156.71	641,617	+3.70(+2.42%)
Oct 06, 2020	156.83	157.09	152.46	153.01	752,756	-2.53(-1.63%)
Oct 05, 2020	154.92	156.02	153.96	155.54	405,875	+0.88(+0.57%)
Oct 02, 2020	152.46	156.36	151.57	154.66	494,589	+0.93(+0.60%)
Oct 01, 2020	153.30	154.64	152.77	153.73	605,239	+1.08(+0.71%)
Sep 30, 2020	153.98	154.87	151.88	152.65	548,924	-0.92(-0.60%)
Sep 29, 2020	154.31	156.82	153.34	153.57	384,882	-0.26(-0.17%)
Sep 28, 2020	154.38	155.11	153.22	153.83	475,778	+1.65(+1.09%)
Sep 25, 2020	146.82	152.61	146.82	152.18	750,209	+4.35(+2.94%)
Sep 24, 2020	147.77	149.41	146.46	147.83	478,922	-0.21(-0.14%)
Sep 23, 2020	152.11	152.29	146.91	148.04	597,254	-3.82(-2.52%)
Sep 22, 2020	151.31	153.16	151.12	151.86	639,291	+0.96(+0.64%)
Sep 21, 2020	149.90	150.96	148.09	150.90	840,511	-0.80(-0.53%)
Sep 18, 2020	153.86	154.81	150.22	151.70	1,047,970	-3.15(-2.04%)
Sep 17, 2020	153.12	155.04	151.33	154.85	996,980	+0.04(+0.03%)
Sep 16, 2020	156.37	157.00	154.45	154.81	665,808	-1.08(-0.69%)
Sep 15, 2020	160.00	160.13	155.20	155.89	578,503	-3.01(-1.89%)
Sep 14, 2020	159.99	160.95	158.82	158.90	846,161	+0.75(+0.47%)
Sep 11, 2020	157.98	158.51	155.94	158.15	940,562	+0.84(+0.53%)
Sep 10, 2020	162.91	164.76	156.98	157.31	1,160,478	-5.85(-3.58%)
Sep 09, 2020	161.99	165.31	160.42	163.16	1,016,727	+3.78(+2.37%)
Sep 08, 2020	160.41	161.84	155.98	159.38	1,345,317	-2.50(-1.54%)
Sep 04, 2020	165.92	166.89	161.12	161.88	790,911	-2.39(-1.46%)
Sep 03, 2020	168.56	169.45	162.81	164.28	546,322	-5.14(-3.03%)
Sep 02, 2020	165.05	169.99	164.44	169.42	529,840	+5.29(+3.23%)

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.