Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	132.65	134.12	129.72	134.01	28,591,068	+1.40(+1.06%)
Nov 27, 2020	133.75	134.07	131.71	132.61	16,727,200	+0.26(+0.20%)
Nov 25, 2020	130.32	132.69	130.20	132.35	25,991,600	+2.77(+2.14%)
Nov 24, 2020	131.43	131.62	128.85	129.58	34,557,204	-1.82(-1.39%)
Nov 23, 2020	131.71	133.82	130.16	131.40	36,038,736	+0.52(+0.40%)
Nov 20, 2020	134.54	134.94	130.65	130.88	34,108,800	-3.52(-2.62%)
Nov 19, 2020	132.13	134.88	131.00	134.40	56,409,044	+0.11(+0.08%)
Nov 18, 2020	134.65	136.06	131.85	134.29	49,544,824	+0.06(+0.05%)
Nov 17, 2020	135.53	135.96	133.04	134.22	31,087,976	-0.93(-0.69%)
Nov 16, 2020	131.72	136.50	131.56	135.15	41,269,068	+2.18(+1.64%)
Nov 13, 2020	136.27	136.69	130.59	132.97	34,676,000	-1.60(-1.19%)
Nov 12, 2020	134.79	137.66	133.16	134.57	36,581,608	+0.39(+0.29%)
Nov 11, 2020	130.54	134.35	129.48	134.18	40,397,936	+6.48(+5.07%)
Nov 10, 2020	136.06	136.06	126.28	127.70	64,216,152	-8.61(-6.31%)
Nov 09, 2020	145.53	146.91	136.11	136.31	58,150,592	-9.31(-6.40%)
Nov 06, 2020	141.10	145.89	138.95	145.62	38,334,800	+4.02(+2.84%)
Nov 05, 2020	141.62	143.39	139.91	141.60	31,771,960	+3.66(+2.65%)
Nov 04, 2020	133.89	138.28	133.37	137.94	40,951,388	+7.75(+5.95%)
Nov 03, 2020	127.08	131.05	126.03	130.19	27,205,028	+4.39(+3.49%)
Nov 02, 2020	126.58	128.37	123.95	125.81	29,921,716	+0.47(+0.37%)
Oct 30, 2020	128.50	129.36	123.00	125.34	41,739,600	-4.90(-3.76%)
Oct 29, 2020	128.38	131.93	127.50	130.24	31,986,872	+3.97(+3.14%)
Oct 28, 2020	131.98	132.60	126.09	126.27	37,612,212	-7.70(-5.75%)
Oct 27, 2020	133.06	134.42	131.91	133.97	25,025,312	+2.55(+1.94%)
Oct 26, 2020	134.27	136.93	130.38	131.41	33,672,700	-4.49(-3.30%)
Oct 23, 2020	134.50	135.93	132.91	135.90	23,348,400	+2.29(+1.72%)
Oct 22, 2020	135.22	136.12	132.32	133.61	29,027,144	-1.64(-1.21%)
Oct 21, 2020	136.25	137.91	134.78	135.25	21,913,316	-1.21(-0.89%)
Oct 20, 2020	135.84	138.00	135.07	136.46	22,898,184	+1.48(+1.10%)
Oct 19, 2020	139.03	139.84	134.07	134.98	29,788,476	-3.14(-2.27%)
Oct 16, 2020	140.37	141.22	137.93	138.12	24,263,600	-1.58(-1.13%)
Oct 15, 2020	138.11	140.06	137.68	139.70	26,678,576	-1.25(-0.89%)
Oct 14, 2020	142.91	143.43	139.60	140.95	27,640,512	-1.53(-1.07%)
Oct 13, 2020	142.97	143.49	140.19	142.48	34,437,596	+0.22(+0.16%)
Oct 12, 2020	139.90	143.47	139.12	142.26	43,429,328	+4.63(+3.37%)
Oct 09, 2020	137.67	138.24	136.61	137.63	34,688,800	-0.76(-0.55%)
Oct 08, 2020	140.75	140.84	137.58	138.39	37,832,060	-1.25(-0.90%)
Oct 07, 2020	140.00	141.19	138.63	139.64	41,765,228	+2.27(+1.66%)
Oct 06, 2020	138.30	141.42	136.65	137.37	78,372,136	+0.94(+0.69%)
Oct 05, 2020	132.36	136.44	132.23	136.43	47,908,808	+5.80(+4.44%)
Oct 02, 2020	132.25	135.19	130.51	130.62	55,249,200	-5.52(-4.06%)
Oct 01, 2020	137.58	137.63	134.61	136.15	52,471,016	+0.84(+0.62%)
Sep 30, 2020	131.57	136.22	131.50	135.31	68,877,104	+3.05(+2.30%)
Sep 29, 2020	129.38	134.43	129.33	132.26	62,204,012	+1.91(+1.46%)
Sep 28, 2020	130.40	130.52	127.50	130.35	57,322,328	+1.61(+1.25%)
Sep 25, 2020	124.47	128.84	122.46	128.74	58,801,600	+5.26(+4.26%)
Sep 24, 2020	120.72	125.69	120.14	123.48	73,050,848	+2.24(+1.85%)
Sep 23, 2020	125.75	127.27	120.79	121.24	64,601,436	-5.14(-4.07%)
Sep 22, 2020	125.75	126.48	121.56	126.38	64,563,656	+1.20(+0.96%)
Sep 21, 2020	119.25	125.22	119.05	125.17	72,046,944	+3.28(+2.69%)
Sep 18, 2020	125.94	126.33	119.89	121.89	69,846,000	-2.74(-2.20%)
Sep 17, 2020	121.32	125.90	120.35	124.64	79,194,336	-0.51(-0.41%)
Sep 16, 2020	129.57	130.93	125.14	125.14	55,709,276	-4.77(-3.67%)
Sep 15, 2020	132.80	132.99	128.28	129.91	72,641,608	+1.19(+0.92%)
Sep 14, 2020	130.81	133.15	126.31	128.72	120,087,552	+7.08(+5.82%)
Sep 11, 2020	124.86	126.53	118.96	121.64	63,692,400	-1.47(-1.20%)
Sep 10, 2020	129.89	130.65	121.67	123.12	69,788,544	-4.03(-3.17%)
Sep 09, 2020	124.00	128.09	122.32	127.15	73,539,824	+8.02(+6.73%)
Sep 08, 2020	117.34	125.50	117.04	119.13	79,500,024	-7.09(-5.62%)
Sep 04, 2020	127.84	131.75	117.05	126.22	146,368,000	-3.93(-3.02%)
Sep 03, 2020	138.29	138.84	128.79	130.16	94,207,064	-13.31(-9.28%)
Sep 02, 2020	147.04	147.27	139.00	143.47	87,349,120	+5.25(+3.80%)

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.