Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.31	104.36	104.26	104.33	8,015	+0.26(+0.25%)
Nov 29, 2020	104.04	104.07	103.96	104.07	793	+0.02(+0.02%)
Nov 27, 2020	104.25	104.27	103.91	104.05	103,212	-0.19(-0.19%)
Nov 26, 2020	104.25	104.27	104.23	104.24	4,115	-0.16(-0.16%)
Nov 25, 2020	104.45	104.47	104.40	104.40	14,087	-0.11(-0.11%)
Nov 24, 2020	104.42	104.53	104.42	104.52	12,082	+0.03(+0.03%)
Nov 23, 2020	104.48	104.53	104.44	104.49	8,551	+0.64(+0.61%)
Nov 22, 2020	103.82	103.86	103.75	103.85	7,612	+0.03(+0.03%)
Nov 20, 2020	103.73	103.91	103.70	103.82	117,650	-0.01(-0.01%)
Nov 19, 2020	103.73	103.83	103.73	103.83	13,310	-0.01(-0.01%)
Nov 18, 2020	103.78	103.83	103.74	103.83	8,204	-0.34(-0.32%)
Nov 17, 2020	104.17	104.20	104.16	104.17	6,071	-0.36(-0.34%)
Nov 16, 2020	104.57	104.59	104.52	104.53	11,233	-0.14(-0.13%)
Nov 15, 2020	104.68	104.71	104.56	104.67	2,692	+0.11(+0.11%)
Nov 13, 2020	105.12	105.15	104.55	104.55	135,646	-0.54(-0.51%)
Nov 12, 2020	105.12	105.14	105.06	105.09	13,734	-0.32(-0.30%)
Nov 11, 2020	105.42	105.45	105.37	105.41	9,693	+0.15(+0.14%)
Nov 10, 2020	105.28	105.29	105.25	105.26	4,783	-0.01(-0.01%)
Nov 09, 2020	105.37	105.37	105.25	105.28	10,695	+2.03(+1.96%)
Nov 08, 2020	103.32	103.33	103.19	103.25	5,154	-0.09(-0.09%)
Nov 06, 2020	103.50	103.76	103.18	103.35	224,210	-0.33(-0.32%)
Nov 05, 2020	103.50	103.69	103.44	103.68	4,212	-0.80(-0.77%)
Nov 04, 2020	104.52	104.53	104.42	104.48	8,185	-0.07(-0.07%)
Nov 03, 2020	104.50	104.81	104.44	104.55	13,970	-0.20(-0.19%)
Nov 02, 2020	104.74	104.79	104.70	104.75	6,133	+0.11(+0.11%)
Nov 01, 2020	104.57	104.68	104.47	104.63	4,257	+0.01(+0.01%)
Oct 30, 2020	104.60	104.74	104.13	104.63	165,047	+0.03(+0.03%)
Oct 29, 2020	104.60	104.63	104.59	104.60	10,840	+0.27(+0.26%)
Oct 28, 2020	104.32	104.35	104.28	104.33	19,452	-0.19(-0.18%)
Oct 27, 2020	104.41	104.54	104.40	104.52	10,717	-0.35(-0.34%)
Oct 26, 2020	104.83	104.89	104.83	104.87	7,297	+0.14(+0.13%)
Oct 25, 2020	104.71	104.74	104.64	104.73	3,350	+0.02(+0.02%)
Oct 23, 2020	104.85	104.93	104.55	104.71	133,820	-0.18(-0.17%)
Oct 22, 2020	104.85	104.89	104.82	104.89	13,955	+0.27(+0.26%)
Oct 21, 2020	104.58	104.62	104.53	104.62	7,923	-0.87(-0.83%)
Oct 20, 2020	105.49	105.52	105.44	105.49	13,040	+0.05(+0.04%)
Oct 19, 2020	105.44	105.48	105.36	105.44	15,191	+0.01(+0.01%)
Oct 18, 2020	105.38	105.44	105.32	105.43	2,112	+0.03(+0.03%)
Oct 16, 2020	105.44	105.44	105.19	105.40	148,980	+0.03(+0.02%)
Oct 15, 2020	105.44	105.44	105.34	105.38	12,038	+0.20(+0.19%)
Oct 14, 2020	105.17	105.20	105.08	105.18	9,201	-0.31(-0.29%)
Oct 13, 2020	105.47	105.49	105.44	105.49	9,436	+0.15(+0.14%)
Oct 12, 2020	105.32	105.35	105.25	105.34	20,749	-0.25(-0.24%)
Oct 11, 2020	105.81	105.81	105.59	105.59	4,788	-0.02(-0.02%)
Oct 09, 2020	106.03	106.04	105.58	105.61	152,394	-0.41(-0.39%)
Oct 08, 2020	106.03	106.04	105.99	106.02	9,530	+0.06(+0.05%)
Oct 07, 2020	105.97	106.02	105.93	105.96	23,202	+0.33(+0.32%)
Oct 06, 2020	105.63	105.65	105.60	105.63	10,644	-0.10(-0.10%)
Oct 05, 2020	105.75	105.78	105.70	105.73	8,929	+0.19(+0.18%)
Oct 04, 2020	105.29	105.55	105.24	105.54	6,247	+0.28(+0.26%)
Oct 02, 2020	105.52	105.66	104.94	105.26	211,618	-0.29(-0.28%)
Oct 01, 2020	105.52	105.58	105.50	105.56	20,844	+0.13(+0.12%)
Sep 30, 2020	105.46	105.49	105.40	105.43	9,708	-0.22(-0.21%)
Sep 29, 2020	105.66	105.67	105.61	105.65	5,071	+0.14(+0.13%)
Sep 28, 2020	105.49	105.55	105.47	105.51	12,402	-0.04(-0.04%)
Sep 27, 2020	105.54	105.65	105.45	105.56	2,406	-0.03(-0.03%)
Sep 25, 2020	105.41	105.70	105.24	105.59	147,579	+0.17(+0.16%)
Sep 24, 2020	105.41	105.43	105.38	105.42	7,305	+0.02(+0.02%)
Sep 23, 2020	105.38	105.40	105.30	105.40	10,300	+0.41(+0.39%)
Sep 22, 2020	104.92	105.01	104.85	104.99	10,865	+0.31(+0.30%)
Sep 21, 2020	104.64	104.71	104.63	104.68	5,508	+0.17(+0.16%)
Sep 20, 2020	104.57	104.57	104.43	104.51	2,390	-0.06(-0.06%)
Sep 18, 2020	104.74	104.87	104.27	104.57	145,348	-0.15(-0.14%)
Sep 17, 2020	104.74	104.78	104.70	104.72	5,944	-0.31(-0.30%)
Sep 16, 2020	104.94	105.03	104.90	105.03	13,562	-0.36(-0.34%)
Sep 15, 2020	105.44	105.44	105.38	105.39	5,513	-0.33(-0.32%)
Sep 14, 2020	105.72	105.74	105.67	105.73	5,656	-0.40(-0.38%)
Sep 13, 2020	106.12	106.14	106.06	106.13	1,918	-0.03(-0.03%)
Sep 11, 2020	106.12	106.25	106.06	106.16	147,921	+0.02(+0.02%)
Sep 10, 2020	106.12	106.19	106.10	106.14	21,100	-0.06(-0.05%)
Sep 09, 2020	106.18	106.22	106.15	106.20	8,463	+0.18(+0.17%)
Sep 08, 2020	106.03	106.04	105.83	106.02	18,884	-0.28(-0.26%)
Sep 07, 2020	106.26	106.31	106.23	106.30	5,828	+0.04(+0.04%)
Sep 06, 2020	106.27	106.28	106.20	106.26	2,998	+0.02(+0.02%)
Sep 04, 2020	106.18	106.50	106.06	106.24	155,375	+0.17(+0.16%)
Sep 03, 2020	106.18	106.19	106.07	106.07	7,405	-0.15(-0.14%)
Sep 02, 2020	106.18	106.24	106.12	106.22	10,031	+0.31(+0.29%)

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.