Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	108.53	109.44	105.27	106.38	195,013,776	-1.85(-1.71%)
Oct 29, 2020	109.81	114.27	109.64	108.23	148,877,744	-0.44(-0.40%)
Oct 28, 2020	112.43	112.80	108.57	108.67	147,102,448	-5.28(-4.63%)
Oct 27, 2020	112.86	114.61	111.93	113.94	94,289,944	+1.51(+1.35%)
Oct 26, 2020	111.41	113.90	110.31	112.43	114,327,040	+0.01(+0.01%)
Oct 23, 2020	113.74	113.90	111.68	112.42	84,496,544	-0.69(-0.61%)
Oct 22, 2020	114.78	115.35	111.98	113.11	104,259,056	-1.09(-0.96%)
Oct 21, 2020	114.01	116.01	113.80	114.21	91,752,408	-0.62(-0.54%)
Oct 20, 2020	113.55	116.27	113.00	114.83	127,147,328	+1.50(+1.32%)
Oct 19, 2020	117.23	117.68	113.03	113.34	123,215,568	-2.97(-2.55%)
Oct 16, 2020	118.52	118.78	116.11	116.31	118,082,480	-1.65(-1.40%)
Oct 15, 2020	116.02	118.44	115.46	117.96	114,967,232	-0.47(-0.40%)
Oct 14, 2020	118.25	120.23	116.90	118.43	154,466,064	+0.09(+0.07%)
Oct 13, 2020	122.42	122.53	116.93	118.34	268,167,488	-3.22(-2.65%)
Oct 12, 2020	117.33	122.33	116.56	121.57	245,390,336	+7.26(+6.35%)
Oct 09, 2020	112.66	114.34	112.30	114.31	102,848,616	+1.95(+1.74%)
Oct 08, 2020	113.60	113.75	111.98	112.35	85,260,360	-0.11(-0.10%)
Oct 07, 2020	112.01	112.92	111.53	112.46	98,938,432	+1.88(+1.70%)
Oct 06, 2020	113.07	113.48	109.69	110.58	164,981,296	-2.58(-2.28%)
Oct 05, 2020	111.32	113.99	110.97	113.16	108,459,088	+2.72(+2.46%)
Oct 02, 2020	110.32	112.74	109.67	110.45	148,083,696	-3.68(-3.23%)
Oct 01, 2020	114.96	115.04	113.19	114.13	118,715,312	+0.96(+0.85%)
Sep 30, 2020	111.20	114.59	111.03	113.17	145,832,032	+1.68(+1.51%)
Sep 29, 2020	111.94	112.68	110.98	111.49	101,832,672	-0.85(-0.76%)
Sep 28, 2020	112.39	112.69	110.21	112.34	140,675,168	+2.62(+2.39%)
Sep 25, 2020	105.96	109.88	105.22	109.72	153,475,984	+3.97(+3.75%)
Sep 24, 2020	102.78	107.74	102.61	105.76	171,387,712	+1.08(+1.03%)
Sep 23, 2020	109.08	109.56	104.34	104.68	153,757,120	-4.58(-4.19%)
Sep 22, 2020	110.11	110.29	106.67	109.26	186,941,952	+1.69(+1.57%)
Sep 21, 2020	102.16	107.68	100.75	107.57	199,879,120	+3.17(+3.03%)
Sep 18, 2020	107.89	108.36	103.67	104.41	293,794,368	-3.42(-3.17%)
Sep 17, 2020	107.22	109.64	106.23	107.83	181,972,480	-1.75(-1.60%)
Sep 16, 2020	112.61	113.36	109.49	109.58	158,457,840	-3.33(-2.95%)
Sep 15, 2020	115.64	116.12	111.02	112.91	188,589,120	+0.18(+0.16%)
Sep 14, 2020	112.11	113.29	110.23	112.73	143,127,824	+3.28(+3.00%)
Sep 11, 2020	111.96	112.61	107.50	109.45	185,074,352	-1.46(-1.31%)
Sep 10, 2020	117.62	117.76	109.94	110.91	186,176,288	-3.74(-3.26%)
Sep 09, 2020	114.59	116.43	112.64	114.65	180,764,272	+4.40(+3.99%)
Sep 08, 2020	111.36	116.28	110.11	110.25	236,309,264	-7.95(-6.73%)
Sep 04, 2020	117.34	120.88	108.36	118.21	340,356,864	+1.88(+1.61%)
Sep 03, 2020	124.40	125.91	116.33	116.33	262,370,176	-12.60(-9.77%)
Sep 02, 2020	134.46	134.84	124.11	128.93	204,555,552	-2.14(-1.63%)
Sep 01, 2020	129.74	131.73	127.56	131.07	155,746,208	+4.91(+3.89%)
Aug 31, 2020	124.67	128.02	123.13	126.16	230,772,672	+4.19(+3.44%)
Aug 28, 2020	123.14	123.56	121.74	121.97	192,001,376	-0.20(-0.16%)
Aug 27, 2020	124.25	124.58	121.01	122.16	158,869,552	-1.48(-1.20%)
Aug 26, 2020	123.31	124.10	122.23	123.64	166,457,296	+1.66(+1.36%)
Aug 25, 2020	121.86	122.33	120.25	121.98	216,167,616	-1.01(-0.82%)
Aug 24, 2020	125.77	125.85	121.11	122.99	353,660,928	+1.45(+1.20%)
Aug 21, 2020	116.55	122.03	116.53	121.54	345,931,104	+5.96(+5.15%)
Aug 20, 2020	113.11	115.70	113.10	115.58	129,478,552	+2.51(+2.22%)
Aug 19, 2020	113.34	114.50	112.98	113.07	148,656,576	+0.14(+0.13%)
Aug 18, 2020	111.75	113.36	111.41	112.93	107,992,408	+0.93(+0.83%)
Aug 17, 2020	113.42	113.44	111.37	112.00	122,167,496	-0.29(-0.26%)
Aug 14, 2020	112.22	112.38	110.47	112.29	169,422,880	-0.10(-0.09%)
Aug 13, 2020	111.82	113.40	111.33	112.39	214,752,464	+1.95(+1.77%)
Aug 12, 2020	107.98	110.70	107.79	110.44	169,637,808	+3.05(+2.84%)
Aug 11, 2020	109.42	109.92	106.62	107.39	192,070,512	-2.78(-2.52%)
Aug 10, 2020	110.04	111.18	107.50	110.16	217,202,800	+1.58(+1.45%)
Aug 07, 2020	110.63	111.09	107.78	108.58	202,660,064	-2.53(-2.27%)
Aug 06, 2020	107.70	111.61	107.10	111.11	207,310,368	+3.87(+3.60%)
Aug 05, 2020	106.69	107.69	106.23	107.24	124,977,520	+0.33(+0.31%)
Aug 04, 2020	106.46	108.07	105.73	106.91	177,063,952	+0.65(+0.61%)

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.