Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	146.31	147.08	144.54	145.72	1,115,426	-0.33(-0.23%)
Nov 27, 2020	145.18	146.49	144.13	146.05	530,382	+0.57(+0.39%)
Nov 25, 2020	146.29	147.23	143.56	145.48	1,172,124	-0.07(-0.05%)
Nov 24, 2020	148.71	149.05	145.25	145.55	1,058,825	-1.92(-1.30%)
Nov 23, 2020	149.89	150.24	147.03	147.47	650,249	-2.37(-1.58%)
Nov 20, 2020	148.00	152.12	148.00	149.84	1,044,870	+1.01(+0.68%)
Nov 19, 2020	149.05	149.35	146.82	148.83	961,003	+0.44(+0.29%)
Nov 18, 2020	152.65	152.69	148.18	148.39	903,246	-2.95(-1.95%)
Nov 17, 2020	155.75	156.34	150.95	151.34	1,139,429	-5.95(-3.78%)
Nov 16, 2020	154.83	157.36	152.97	157.28	950,214	+4.03(+2.63%)
Nov 13, 2020	153.84	154.77	152.62	153.26	668,266	-0.09(-0.06%)
Nov 12, 2020	156.02	156.49	152.12	153.35	908,940	-2.81(-1.80%)
Nov 11, 2020	156.28	157.43	155.03	156.16	1,018,889	+0.82(+0.53%)
Nov 10, 2020	154.11	156.37	153.56	155.35	1,075,042	+1.12(+0.73%)
Nov 09, 2020	163.18	163.94	153.84	154.22	1,418,363	+1.66(+1.09%)
Nov 06, 2020	150.40	153.33	149.41	152.56	786,944	+2.77(+1.85%)
Nov 05, 2020	151.49	154.18	147.23	149.80	809,921	+2.65(+1.80%)
Nov 04, 2020	149.84	152.02	146.99	147.15	769,027	-1.60(-1.08%)
Nov 03, 2020	147.76	150.93	147.22	148.75	783,770	+2.65(+1.81%)
Nov 02, 2020	143.92	146.82	143.58	146.09	772,375	+3.59(+2.52%)
Oct 30, 2020	143.25	144.24	141.29	142.51	878,407	-1.56(-1.08%)
Oct 29, 2020	144.79	145.77	142.17	144.07	563,999	-0.80(-0.55%)
Oct 28, 2020	144.64	147.33	144.40	144.86	923,863	-1.53(-1.05%)
Oct 27, 2020	146.15	147.88	145.50	146.40	655,929	+0.58(+0.40%)
Oct 26, 2020	146.09	146.78	143.92	145.82	714,165	-0.07(-0.05%)
Oct 23, 2020	145.70	146.45	144.85	145.89	447,389	+0.44(+0.31%)
Oct 22, 2020	144.91	145.77	144.24	145.44	481,114	+1.29(+0.89%)
Oct 21, 2020	145.26	145.90	143.78	144.15	864,358	-0.85(-0.59%)
Oct 20, 2020	147.03	147.03	144.50	145.01	766,322	-1.30(-0.89%)
Oct 19, 2020	147.95	149.16	145.79	146.30	1,241,052	-1.14(-0.77%)
Oct 16, 2020	148.25	148.32	147.23	147.44	1,183,004	-0.13(-0.09%)
Oct 15, 2020	146.32	148.81	145.38	147.57	542,750	+0.09(+0.06%)
Oct 14, 2020	147.34	149.02	146.32	147.48	614,597	-0.30(-0.21%)
Oct 13, 2020	148.02	148.04	146.28	147.78	626,167	-2.12(-1.41%)
Oct 12, 2020	148.32	151.49	147.98	149.90	603,028	+2.43(+1.65%)
Oct 09, 2020	147.90	148.91	146.39	147.47	688,510	-0.09(-0.06%)
Oct 08, 2020	146.76	148.07	145.89	147.56	585,530	+1.27(+0.87%)
Oct 07, 2020	145.75	147.19	144.78	146.29	995,339	+1.91(+1.32%)
Oct 06, 2020	143.78	145.56	142.85	144.38	758,693	+0.57(+0.39%)
Oct 05, 2020	141.31	144.06	140.69	143.81	746,741	+2.78(+1.97%)
Oct 02, 2020	139.68	142.00	139.06	141.04	793,387	+0.37(+0.26%)
Oct 01, 2020	137.82	140.94	137.71	140.67	1,561,197	+3.49(+2.55%)
Sep 30, 2020	136.94	138.50	136.48	137.18	1,161,392	+1.12(+0.82%)
Sep 29, 2020	137.05	137.38	135.28	136.06	596,871	-0.81(-0.59%)
Sep 28, 2020	136.79	138.29	136.01	136.86	632,819	+0.30(+0.22%)
Sep 25, 2020	132.12	136.69	132.12	136.56	948,431	+3.38(+2.54%)
Sep 24, 2020	131.53	134.40	131.14	133.18	953,666	+2.47(+1.89%)
Sep 23, 2020	133.17	133.70	130.70	130.71	618,604	-2.01(-1.51%)
Sep 22, 2020	132.78	133.95	131.52	132.72	758,419	+0.43(+0.32%)
Sep 21, 2020	130.60	132.63	129.72	132.29	788,833	+1.36(+1.04%)
Sep 18, 2020	133.27	134.30	130.66	130.93	1,500,697	-2.59(-1.94%)
Sep 17, 2020	134.76	135.37	132.28	133.52	774,567	-1.66(-1.23%)
Sep 16, 2020	136.20	137.77	135.01	135.18	716,269	-0.78(-0.57%)
Sep 15, 2020	136.50	137.14	135.25	135.96	858,580	+0.67(+0.50%)
Sep 14, 2020	134.58	136.17	133.74	135.28	723,024	+1.69(+1.26%)
Sep 11, 2020	134.03	134.23	132.82	133.60	509,596	+0.31(+0.23%)
Sep 10, 2020	135.15	135.79	133.23	133.28	607,780	-2.30(-1.70%)
Sep 09, 2020	134.47	137.40	134.47	135.59	705,080	+2.30(+1.73%)
Sep 08, 2020	135.40	135.59	132.69	133.28	815,014	-2.27(-1.68%)
Sep 04, 2020	135.11	136.36	134.10	135.56	1,007,787	+0.65(+0.48%)
Sep 03, 2020	136.95	138.52	133.79	134.90	757,599	-1.58(-1.16%)
Sep 02, 2020	132.93	137.22	132.32	136.49	987,095	+3.77(+2.84%)

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.