Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		161.17	161.17	161.17	271,391	+1.51(+0.94%)
Dec 30, 2020	158.31	159.93	158.05	159.66	271,391	+1.78(+1.13%)
Dec 29, 2020	158.91	159.00	156.65	157.89	308,951	-0.06(-0.04%)
Dec 28, 2020	157.19	158.78	156.95	157.94	251,888	+1.12(+0.71%)
Dec 24, 2020	156.27	156.98	155.66	156.83	239,719	+0.55(+0.35%)
Dec 23, 2020	157.37	159.02	156.09	156.27	262,602	+0.33(+0.21%)
Dec 22, 2020	156.73	157.22	154.92	155.94	262,741	-1.27(-0.81%)
Dec 21, 2020	160.27	161.19	155.93	157.22	303,672	-4.01(-2.49%)
Dec 18, 2020	163.62	165.31	159.73	161.23	878,422	-1.61(-0.99%)
Dec 17, 2020	161.20	162.97	160.42	162.84	362,273	+1.68(+1.04%)
Dec 16, 2020	163.26	164.01	161.06	161.16	272,660	-0.93(-0.58%)
Dec 15, 2020	161.67	162.66	158.93	162.09	308,841	+1.25(+0.78%)
Dec 14, 2020	163.89	163.89	160.17	160.84	459,836	-1.33(-0.82%)
Dec 11, 2020	157.88	162.67	157.88	162.17	395,490	+2.86(+1.80%)
Dec 10, 2020	159.04	160.43	158.03	159.31	367,195	+0.18(+0.11%)
Dec 09, 2020	158.62	160.01	154.43	159.14	589,921	+0.52(+0.33%)
Dec 08, 2020	157.98	160.38	157.93	158.61	254,345	+0.18(+0.11%)
Dec 07, 2020	159.25	160.36	157.72	158.44	294,922	-0.79(-0.49%)
Dec 04, 2020	161.89	162.56	157.56	159.22	557,872	-1.53(-0.95%)
Dec 03, 2020	163.92	165.19	160.29	160.76	359,548	-3.20(-1.95%)
Dec 02, 2020	161.99	164.06	160.76	163.96	288,227	+0.94(+0.58%)
Dec 01, 2020	161.92	165.85	161.40	163.02	494,618	+3.33(+2.08%)
Nov 30, 2020	165.46	166.19	159.55	159.69	536,213	-6.55(-3.94%)
Nov 27, 2020	165.84	166.79	163.98	166.24	308,680	-0.05(-0.03%)
Nov 25, 2020	169.84	169.84	165.81	166.29	428,482	-3.40(-2.01%)
Nov 24, 2020	169.84	172.09	168.39	169.69	312,939	+1.94(+1.16%)
Nov 23, 2020	168.43	170.26	166.71	167.75	221,747	-0.16(-0.10%)
Nov 20, 2020	170.92	171.53	166.61	167.91	277,338	-3.16(-1.85%)
Nov 19, 2020	174.12	174.32	170.61	171.08	267,431	-3.56(-2.04%)
Nov 18, 2020	177.40	179.47	174.36	174.64	186,909	-2.75(-1.55%)
Nov 17, 2020	176.87	178.67	176.26	177.39	266,615	-1.91(-1.07%)
Nov 16, 2020	175.55	179.49	174.20	179.30	291,865	+6.45(+3.73%)
Nov 13, 2020	169.84	174.10	169.84	172.85	276,410	+4.52(+2.69%)
Nov 12, 2020	171.56	171.56	166.75	168.33	352,033	-4.13(-2.40%)
Nov 11, 2020	175.16	175.61	171.35	172.46	225,658	-2.38(-1.36%)
Nov 10, 2020	165.71	175.32	164.78	174.84	375,422	+9.60(+5.81%)
Nov 09, 2020	173.39	173.39	163.90	165.24	422,213	+3.59(+2.22%)
Nov 06, 2020	162.70	164.69	161.00	161.65	156,608	-0.13(-0.08%)
Nov 05, 2020	161.92	164.21	159.56	161.78	304,767	+1.75(+1.09%)
Nov 04, 2020	159.98	164.06	159.23	160.03	245,131	-0.49(-0.31%)
Nov 03, 2020	161.13	165.56	160.37	160.52	303,000	+2.04(+1.29%)
Nov 02, 2020	158.38	160.56	157.22	158.49	341,707	+1.63(+1.04%)
Oct 30, 2020	161.41	163.54	155.45	156.86	323,423	-4.69(-2.91%)
Oct 29, 2020	158.03	164.12	155.94	161.55	387,829	+2.43(+1.53%)
Oct 28, 2020	164.97	167.95	158.91	159.12	443,152	-7.84(-4.69%)
Oct 27, 2020	169.42	169.42	166.45	166.96	209,580	-2.69(-1.58%)
Oct 26, 2020	171.20	171.78	168.77	169.64	163,851	-3.22(-1.86%)
Oct 23, 2020	173.51	175.19	170.99	172.86	178,465	-0.21(-0.12%)
Oct 22, 2020	171.58	174.16	170.66	173.07	241,331	+1.62(+0.94%)
Oct 21, 2020	167.06	172.41	166.80	171.46	217,435	+4.10(+2.45%)
Oct 20, 2020	165.84	168.68	165.29	167.35	194,007	+2.56(+1.55%)
Oct 19, 2020	167.71	168.93	164.22	164.79	133,350	-2.22(-1.33%)
Oct 16, 2020	168.35	168.88	166.45	167.01	113,718	-0.64(-0.38%)
Oct 15, 2020	167.85	169.19	166.94	167.65	164,202	-1.75(-1.03%)
Oct 14, 2020	169.22	172.56	169.08	169.40	400,380	-0.99(-0.58%)
Oct 13, 2020	170.81	172.22	168.67	170.39	228,743	-1.72(-1.00%)
Oct 12, 2020	168.97	172.84	167.85	172.10	197,133	+4.12(+2.45%)
Oct 09, 2020	169.52	170.03	167.26	167.98	201,766	+0.16(+0.09%)
Oct 08, 2020	165.03	168.50	164.99	167.83	174,373	+3.19(+1.94%)
Oct 07, 2020	166.24	166.24	161.42	164.64	307,818	-0.43(-0.26%)
Oct 06, 2020	170.23	170.23	164.31	165.06	220,980	-3.84(-2.27%)
Oct 05, 2020	166.62	169.49	165.55	168.91	179,054	+3.67(+2.22%)
Oct 02, 2020	163.41	166.31	163.09	165.24	136,813	+0.22(+0.14%)

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.