Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	117.46	117.88	115.70	116.66	1,072,314	-1.77(-1.49%)
Nov 27, 2020	118.57	119.12	118.05	118.43	268,413	+0.24(+0.21%)
Nov 25, 2020	119.56	120.00	117.31	118.18	1,484,076	-2.11(-1.76%)
Nov 24, 2020	118.33	120.96	118.18	120.30	837,388	+2.77(+2.36%)
Nov 23, 2020	116.88	118.71	116.88	117.53	833,648	-0.05(-0.04%)
Nov 20, 2020	118.73	119.19	117.03	117.58	564,287	-1.14(-0.96%)
Nov 19, 2020	117.82	119.02	117.13	118.72	497,051	+0.30(+0.26%)
Nov 18, 2020	119.94	120.79	118.41	118.41	787,810	-1.00(-0.84%)
Nov 17, 2020	118.97	119.85	116.95	119.41	630,583	-0.37(-0.31%)
Nov 16, 2020	118.60	119.87	116.46	119.78	991,451	+3.35(+2.88%)
Nov 13, 2020	115.19	117.04	114.24	116.43	671,620	+2.17(+1.90%)
Nov 12, 2020	114.64	115.30	113.29	114.26	610,798	-0.83(-0.72%)
Nov 11, 2020	114.79	115.49	112.49	115.09	845,242	+1.01(+0.88%)
Nov 10, 2020	114.56	116.74	113.86	114.08	1,773,802	+0.09(+0.08%)
Nov 09, 2020	118.93	121.30	113.88	113.99	1,065,072	+3.14(+2.83%)
Nov 06, 2020	112.32	112.55	108.42	110.85	901,410	-0.91(-0.81%)
Nov 05, 2020	110.15	113.34	110.15	111.76	566,677	+3.14(+2.89%)
Nov 04, 2020	110.68	111.65	107.68	108.61	720,187	-2.94(-2.64%)
Nov 03, 2020	111.00	112.51	110.51	111.56	655,939	+2.18(+1.99%)
Nov 02, 2020	107.22	109.62	107.03	109.38	687,710	+3.96(+3.76%)
Oct 30, 2020	104.58	105.85	104.22	105.42	1,040,985	+0.59(+0.56%)
Oct 29, 2020	103.23	105.77	102.83	104.83	834,760	+0.76(+0.73%)
Oct 28, 2020	104.01	105.49	103.31	104.06	1,368,615	-2.15(-2.03%)
Oct 27, 2020	108.53	108.77	106.17	106.22	705,073	-2.16(-1.99%)
Oct 26, 2020	109.39	109.46	106.97	108.38	614,297	-2.33(-2.11%)
Oct 23, 2020	110.65	110.96	109.69	110.71	559,246	+0.98(+0.89%)
Oct 22, 2020	108.94	110.24	108.60	109.73	554,954	+1.44(+1.33%)
Oct 21, 2020	108.50	109.86	108.23	108.29	722,426	-0.48(-0.45%)
Oct 20, 2020	107.67	111.10	107.23	108.78	1,095,678	+1.40(+1.30%)
Oct 19, 2020	109.07	110.44	107.07	107.38	720,734	-1.24(-1.14%)
Oct 16, 2020	108.94	109.90	108.46	108.61	682,962	+0.16(+0.15%)
Oct 15, 2020	106.70	108.75	106.47	108.45	425,095	+0.27(+0.25%)
Oct 14, 2020	107.55	109.19	107.55	108.19	593,315	+1.13(+1.06%)
Oct 13, 2020	108.31	109.05	106.58	107.05	499,246	-1.47(-1.35%)
Oct 12, 2020	108.44	109.02	107.73	108.52	640,596	+0.85(+0.79%)
Oct 09, 2020	108.37	108.82	106.94	107.67	525,428	+0.14(+0.13%)
Oct 08, 2020	107.00	107.57	105.71	107.53	466,944	+1.17(+1.10%)
Oct 07, 2020	106.14	107.64	105.58	106.36	548,670	+1.53(+1.46%)
Oct 06, 2020	106.20	107.28	104.64	104.83	459,482	-1.18(-1.11%)
Oct 05, 2020	105.97	107.20	105.41	106.01	548,489	+1.22(+1.16%)
Oct 02, 2020	100.46	105.81	100.36	104.79	852,994	+2.77(+2.72%)
Oct 01, 2020	103.79	104.37	101.22	102.02	654,436	-1.14(-1.11%)
Sep 30, 2020	103.65	105.03	102.13	103.16	939,680	+0.10(+0.09%)
Sep 29, 2020	103.64	103.88	102.46	103.06	529,548	-0.52(-0.50%)
Sep 28, 2020	105.14	105.46	103.44	103.58	801,156	+0.27(+0.26%)
Sep 25, 2020	101.26	103.89	100.99	103.31	662,273	+1.30(+1.27%)
Sep 24, 2020	101.83	103.69	100.73	102.02	698,552	+0.18(+0.18%)
Sep 23, 2020	102.52	104.01	101.55	101.83	1,894,132	-0.58(-0.57%)
Sep 22, 2020	102.01	102.61	101.11	102.42	1,059,510	+0.10(+0.10%)
Sep 21, 2020	105.28	105.45	100.87	102.31	782,343	-4.90(-4.57%)
Sep 18, 2020	109.84	110.59	106.74	107.22	1,123,218	-2.65(-2.41%)
Sep 17, 2020	108.49	110.30	107.50	109.86	729,048	+0.04(+0.03%)
Sep 16, 2020	109.27	110.81	108.24	109.82	586,542	+1.30(+1.19%)
Sep 15, 2020	108.55	109.34	107.81	108.53	701,621	+0.28(+0.25%)
Sep 14, 2020	108.36	109.06	107.51	108.25	752,513	+0.85(+0.79%)
Sep 11, 2020	105.80	107.96	105.76	107.41	590,227	+1.83(+1.73%)
Sep 10, 2020	106.19	107.13	105.51	105.58	1,077,872	-0.60(-0.57%)
Sep 09, 2020	103.96	107.19	103.65	106.18	837,136	+3.21(+3.12%)
Sep 08, 2020	103.59	104.75	102.41	102.97	777,740	-1.41(-1.35%)
Sep 04, 2020	105.92	105.97	103.40	104.38	633,602	-0.12(-0.12%)
Sep 03, 2020	107.68	108.37	103.38	104.50	604,404	-3.48(-3.22%)
Sep 02, 2020	106.31	108.50	105.54	107.98	684,345	+1.89(+1.78%)

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.