Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.24	90.50	88.98	89.78	24,142,834	-0.27(-0.30%)
Nov 27, 2020	90.12	90.82	89.54	90.04	5,147,285	+0.59(+0.66%)
Nov 25, 2020	89.12	89.67	88.76	89.45	7,417,998	+0.21(+0.23%)
Nov 24, 2020	88.32	89.98	88.06	89.24	10,859,291	+1.53(+1.74%)
Nov 23, 2020	87.51	88.21	86.76	87.72	8,785,040	+1.15(+1.33%)
Nov 20, 2020	85.80	87.42	84.66	86.57	11,281,579	+1.00(+1.17%)
Nov 19, 2020	84.78	85.97	84.63	85.56	8,792,030	+0.82(+0.96%)
Nov 18, 2020	85.85	86.09	84.71	84.75	10,340,814	-0.42(-0.49%)
Nov 17, 2020	85.30	86.07	84.76	85.17	13,502,503	+0.73(+0.86%)
Nov 16, 2020	85.81	86.31	84.41	84.44	10,017,454	-0.58(-0.69%)
Nov 13, 2020	83.62	85.46	83.61	85.02	8,026,768	+1.24(+1.48%)
Nov 12, 2020	83.70	83.91	82.65	83.78	8,907,367	-0.47(-0.56%)
Nov 11, 2020	85.12	85.73	83.92	84.26	11,035,494	-0.62(-0.73%)
Nov 10, 2020	82.42	85.10	82.09	84.88	14,276,663	+3.22(+3.94%)
Nov 09, 2020	82.29	83.23	81.27	81.66	12,844,362	+1.95(+2.44%)
Nov 06, 2020	79.81	80.39	78.73	79.71	8,162,245	-0.72(-0.90%)
Nov 05, 2020	81.86	82.00	79.84	80.43	9,328,253	-0.70(-0.86%)
Nov 04, 2020	79.96	83.69	79.55	81.12	30,106,576	+5.61(+7.44%)
Nov 03, 2020	76.52	76.74	75.05	75.51	9,920,293	-0.25(-0.33%)
Nov 02, 2020	73.85	76.01	73.83	75.76	12,556,674	+2.70(+3.70%)
Oct 30, 2020	71.41	73.95	71.25	73.05	21,078,742	+3.80(+5.49%)
Oct 29, 2020	69.11	69.85	67.91	69.25	10,334,544	+0.15(+0.22%)
Oct 28, 2020	69.84	70.57	68.88	69.10	13,371,898	-1.91(-2.68%)
Oct 27, 2020	72.11	72.33	70.98	71.00	7,808,636	-1.04(-1.44%)
Oct 26, 2020	72.19	72.38	71.09	72.04	9,302,676	-0.36(-0.50%)
Oct 23, 2020	72.66	73.10	72.06	72.40	4,937,605	+0.03(+0.04%)
Oct 22, 2020	71.27	72.87	71.18	72.38	9,413,565	+1.22(+1.71%)
Oct 21, 2020	71.75	72.23	70.87	71.16	11,386,146	-1.17(-1.61%)
Oct 20, 2020	72.27	72.82	71.61	72.32	8,075,747	-0.05(-0.07%)
Oct 19, 2020	74.33	74.51	72.22	72.38	11,981,929	-1.68(-2.27%)
Oct 16, 2020	73.73	74.81	73.62	74.06	6,246,821	+0.89(+1.22%)
Oct 15, 2020	73.32	73.60	72.93	73.17	7,212,985	-0.72(-0.98%)
Oct 14, 2020	74.54	74.78	73.74	73.89	6,831,104	-0.50(-0.67%)
Oct 13, 2020	74.54	75.21	74.08	74.38	9,265,157	-0.41(-0.55%)
Oct 12, 2020	74.67	75.04	73.95	74.80	8,635,781	+0.53(+0.71%)
Oct 09, 2020	74.03	75.12	73.98	74.27	7,091,229	+0.30(+0.41%)
Oct 08, 2020	73.91	75.02	73.61	73.97	6,535,456	+0.23(+0.31%)
Oct 07, 2020	72.97	73.94	72.86	73.74	6,964,374	+1.00(+1.37%)
Oct 06, 2020	74.50	74.58	72.59	72.74	10,318,681	-1.73(-2.32%)
Oct 05, 2020	73.25	74.68	73.01	74.47	7,065,320	+1.53(+2.10%)
Oct 02, 2020	73.26	73.98	72.88	72.94	6,558,239	-0.86(-1.17%)
Oct 01, 2020	74.67	74.67	73.45	73.80	10,361,981	-0.38(-0.51%)
Sep 30, 2020	73.68	74.90	73.52	74.18	9,691,674	+0.59(+0.81%)
Sep 29, 2020	73.78	73.92	73.10	73.59	6,506,104	-0.33(-0.45%)
Sep 28, 2020	73.93	74.70	73.57	73.92	7,444,784	+0.89(+1.22%)
Sep 25, 2020	72.84	73.56	72.38	73.03	11,731,340	+0.27(+0.37%)
Sep 24, 2020	73.37	73.68	72.26	72.76	11,780,813	-1.04(-1.41%)
Sep 23, 2020	75.38	75.60	73.78	73.80	7,378,671	-1.24(-1.65%)
Sep 22, 2020	75.29	75.33	74.47	75.04	6,264,984	-0.41(-0.55%)
Sep 21, 2020	75.49	75.74	73.83	75.45	8,652,539	-0.86(-1.13%)
Sep 18, 2020	75.79	76.65	75.26	76.32	11,897,590	+0.41(+0.54%)
Sep 17, 2020	75.63	76.91	75.53	75.91	6,614,347	-0.13(-0.17%)
Sep 16, 2020	77.09	77.30	75.96	76.04	7,445,506	-0.96(-1.24%)
Sep 15, 2020	77.41	77.90	76.76	76.99	4,546,301	+0.36(+0.46%)
Sep 14, 2020	76.27	77.29	75.77	76.64	6,154,618	+0.67(+0.88%)
Sep 11, 2020	76.06	76.51	75.41	75.97	9,901,414	+0.04(+0.06%)
Sep 10, 2020	77.13	77.42	75.78	75.93	12,282,738	-1.68(-2.16%)
Sep 09, 2020	76.95	78.28	76.65	77.60	6,344,509	+1.19(+1.56%)
Sep 08, 2020	77.40	77.80	75.76	76.41	10,110,996	-1.40(-1.80%)
Sep 04, 2020	77.98	78.88	76.71	77.81	11,151,946	+0.00(+0.00%)
Sep 03, 2020	79.51	79.87	77.15	77.81	10,526,201	-1.76(-2.21%)
Sep 02, 2020	77.98	79.81	77.83	79.57	10,790,698	+1.45(+1.85%)

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.