Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	193.05	194.06	190.02	190.02	6,938,064	-5.12(-2.62%)
Nov 27, 2020	193.51	195.15	193.45	195.14	1,539,003	+1.61(+0.83%)
Nov 25, 2020	193.82	194.42	192.47	193.52	2,612,581	-0.20(-0.10%)
Nov 24, 2020	194.10	194.56	192.65	193.72	4,350,154	+3.09(+1.62%)
Nov 23, 2020	189.77	191.31	189.55	190.63	3,011,711	+2.40(+1.28%)
Nov 20, 2020	188.02	189.47	186.83	188.23	2,531,558	-0.67(-0.36%)
Nov 19, 2020	187.56	189.25	186.26	188.90	3,500,737	+1.50(+0.80%)
Nov 18, 2020	190.56	191.00	187.26	187.40	4,745,764	-3.93(-2.06%)
Nov 17, 2020	192.81	192.81	189.50	191.33	3,698,943	-3.04(-1.56%)
Nov 16, 2020	191.95	195.32	189.54	194.37	5,255,680	+6.57(+3.50%)
Nov 13, 2020	185.29	188.13	185.29	187.80	2,527,588	+4.01(+2.18%)
Nov 12, 2020	184.08	185.72	182.34	183.80	2,854,838	-1.04(-0.56%)
Nov 11, 2020	187.63	188.23	183.96	184.84	3,489,624	-2.50(-1.33%)
Nov 10, 2020	184.37	188.30	183.76	187.33	6,340,678	+4.63(+2.53%)
Nov 09, 2020	190.04	194.77	179.40	182.71	8,337,631	+11.80(+6.90%)
Nov 06, 2020	170.22	172.51	169.61	170.91	3,321,226	+0.92(+0.54%)
Nov 05, 2020	167.31	171.01	167.15	169.99	4,942,571	+4.05(+2.44%)
Nov 04, 2020	163.64	169.20	160.72	165.94	4,655,076	-0.28(-0.17%)
Nov 03, 2020	162.79	167.31	161.62	166.22	4,007,559	+5.19(+3.23%)
Nov 02, 2020	156.93	161.85	155.92	161.02	4,525,159	+8.03(+5.25%)
Oct 30, 2020	149.83	153.74	149.37	152.99	4,733,211	+0.32(+0.21%)
Oct 29, 2020	148.78	153.72	147.86	152.66	3,350,204	+3.19(+2.13%)
Oct 28, 2020	150.74	153.51	149.30	149.47	3,486,392	-5.19(-3.35%)
Oct 27, 2020	156.78	157.53	154.57	154.66	2,166,474	-3.17(-2.01%)
Oct 26, 2020	160.64	160.64	155.44	157.83	2,504,691	-4.98(-3.06%)
Oct 23, 2020	165.09	165.69	161.07	162.81	2,143,530	-1.22(-0.74%)
Oct 22, 2020	161.02	164.40	160.49	164.03	2,029,632	+3.52(+2.20%)
Oct 21, 2020	160.07	162.51	160.03	160.50	1,968,768	-0.19(-0.12%)
Oct 20, 2020	159.96	162.98	159.96	160.70	1,703,845	+1.55(+0.97%)
Oct 19, 2020	161.93	162.46	158.65	159.15	2,268,074	-3.03(-1.87%)
Oct 16, 2020	160.73	163.61	160.27	162.18	3,912,608	+2.09(+1.30%)
Oct 15, 2020	158.66	160.96	157.98	160.09	2,627,308	-0.80(-0.50%)
Oct 14, 2020	160.54	162.27	160.27	160.89	2,571,170	+1.78(+1.12%)
Oct 13, 2020	161.32	162.25	158.16	159.11	2,496,032	-3.53(-2.17%)
Oct 12, 2020	162.37	164.15	161.49	162.64	3,661,352	+0.91(+0.56%)
Oct 09, 2020	161.75	163.29	160.70	161.74	2,843,161	+0.56(+0.34%)
Oct 08, 2020	159.88	161.26	159.05	161.18	2,132,035	+2.07(+1.30%)
Oct 07, 2020	156.74	159.71	156.30	159.11	2,189,274	+4.32(+2.79%)
Oct 06, 2020	156.85	158.99	154.54	154.79	2,529,273	-1.70(-1.08%)
Oct 05, 2020	154.88	156.98	154.65	156.49	1,886,878	+2.88(+1.88%)
Oct 02, 2020	149.90	154.89	149.65	153.60	2,523,049	+1.79(+1.18%)
Oct 01, 2020	154.15	155.02	150.36	151.81	2,597,818	-0.86(-0.57%)
Sep 30, 2020	153.75	155.74	151.20	152.67	3,108,797	+0.09(+0.06%)
Sep 29, 2020	152.63	154.18	151.62	152.58	2,339,001	-0.12(-0.08%)
Sep 28, 2020	152.52	154.10	151.39	152.70	2,709,238	+2.92(+1.95%)
Sep 25, 2020	146.22	150.31	145.77	149.78	2,797,123	+2.53(+1.72%)
Sep 24, 2020	146.84	149.25	145.48	147.25	2,413,217	-0.03(-0.02%)
Sep 23, 2020	150.55	152.01	146.39	147.28	2,703,673	-3.61(-2.39%)
Sep 22, 2020	149.19	151.18	148.51	150.88	2,696,510	+1.21(+0.81%)
Sep 21, 2020	153.00	153.20	147.09	149.67	4,807,265	-6.80(-4.34%)
Sep 18, 2020	157.19	158.11	155.54	156.47	5,291,924	-1.52(-0.96%)
Sep 17, 2020	155.85	159.02	154.62	157.99	2,869,541	+0.31(+0.20%)
Sep 16, 2020	157.01	158.93	156.26	157.67	3,398,825	+1.58(+1.01%)
Sep 15, 2020	157.00	157.66	155.88	156.10	1,996,257	-0.16(-0.10%)
Sep 14, 2020	155.83	157.25	155.23	156.25	2,300,971	+1.87(+1.21%)
Sep 11, 2020	152.58	155.31	152.36	154.38	2,282,292	+2.02(+1.33%)
Sep 10, 2020	155.17	155.17	151.94	152.36	3,035,132	-1.37(-0.89%)
Sep 09, 2020	153.27	155.40	152.91	153.73	3,027,169	+1.37(+0.90%)
Sep 08, 2020	153.21	154.36	151.46	152.36	3,015,323	-2.24(-1.45%)
Sep 04, 2020	156.47	157.36	152.65	154.60	3,586,890	+0.36(+0.23%)
Sep 03, 2020	160.99	161.22	153.09	154.24	3,801,962	-5.72(-3.58%)
Sep 02, 2020	156.49	160.39	155.74	159.96	4,433,023	+4.17(+2.68%)

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.