Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	111.20	114.59	111.03	113.17	145,829,936	+1.68(+1.51%)
Sep 29, 2020	111.94	112.69	110.99	111.49	101,831,216	-0.85(-0.76%)
Sep 28, 2020	112.39	112.70	110.21	112.34	140,673,152	+2.62(+2.39%)
Sep 25, 2020	105.96	109.88	105.22	109.72	153,473,776	+3.97(+3.75%)
Sep 24, 2020	102.78	107.74	102.61	105.76	171,385,248	+1.08(+1.03%)
Sep 23, 2020	109.08	109.56	104.34	104.68	153,754,912	-4.58(-4.20%)
Sep 22, 2020	110.12	110.29	106.68	109.27	186,939,280	+1.69(+1.57%)
Sep 21, 2020	102.16	107.68	100.75	107.58	199,876,256	+3.17(+3.03%)
Sep 18, 2020	107.89	108.36	103.68	104.41	293,790,144	-3.42(-3.17%)
Sep 17, 2020	107.22	109.65	106.24	107.83	181,969,872	-1.75(-1.60%)
Sep 16, 2020	112.61	113.36	109.49	109.58	158,455,584	-3.33(-2.95%)
Sep 15, 2020	115.64	116.13	111.03	112.91	188,586,416	+0.18(+0.16%)
Sep 14, 2020	112.11	113.29	110.23	112.73	143,125,776	+3.28(+3.00%)
Sep 11, 2020	111.96	112.61	107.50	109.45	185,071,696	-1.46(-1.31%)
Sep 10, 2020	117.62	117.76	109.94	110.91	186,173,632	-3.74(-3.26%)
Sep 09, 2020	114.59	116.43	112.64	114.65	180,761,680	+4.40(+3.99%)
Sep 08, 2020	111.36	116.28	110.12	110.25	236,305,888	-7.95(-6.73%)
Sep 04, 2020	117.34	120.89	108.37	118.21	340,352,000	+1.88(+1.61%)
Sep 03, 2020	124.40	125.91	116.33	116.33	262,366,400	-12.60(-9.77%)
Sep 02, 2020	134.46	134.84	124.11	128.93	204,552,624	-2.14(-1.63%)
Sep 01, 2020	129.74	131.73	127.56	131.07	155,743,968	+4.91(+3.89%)
Aug 31, 2020	124.68	128.02	123.13	126.16	230,769,376	+4.20(+3.44%)
Aug 28, 2020	123.14	123.56	121.74	121.97	191,998,624	-0.20(-0.16%)
Aug 27, 2020	124.25	124.58	121.02	122.17	158,867,280	-1.48(-1.20%)
Aug 26, 2020	123.31	124.10	122.24	123.64	166,454,912	+1.66(+1.36%)
Aug 25, 2020	121.86	122.33	120.25	121.98	216,164,512	-1.01(-0.82%)
Aug 24, 2020	125.77	125.85	121.11	122.99	353,655,872	+1.45(+1.20%)
Aug 21, 2020	116.55	122.03	116.54	121.54	345,926,144	+5.96(+5.15%)
Aug 20, 2020	113.12	115.70	113.10	115.58	129,476,696	+2.51(+2.22%)
Aug 19, 2020	113.34	114.50	112.98	113.08	148,654,448	+0.14(+0.13%)
Aug 18, 2020	111.75	113.36	111.41	112.93	107,990,856	+0.93(+0.83%)
Aug 17, 2020	113.42	113.45	111.37	112.00	122,165,744	-0.29(-0.26%)
Aug 14, 2020	112.22	112.38	110.47	112.29	169,420,448	-0.10(-0.09%)
Aug 13, 2020	111.83	113.40	111.33	112.39	214,749,392	+1.95(+1.77%)
Aug 12, 2020	107.98	110.70	107.79	110.44	169,635,376	+3.05(+2.84%)
Aug 11, 2020	109.42	109.92	106.62	107.39	192,067,760	-2.78(-2.52%)
Aug 10, 2020	110.04	111.19	107.50	110.16	217,199,696	+1.58(+1.45%)
Aug 07, 2020	110.63	111.09	107.78	108.58	202,657,168	-2.68(-2.41%)
Aug 06, 2020	107.84	111.76	107.25	111.26	207,027,440	+3.87(+3.60%)
Aug 05, 2020	106.84	107.83	106.37	107.39	124,806,952	+0.33(+0.31%)
Aug 04, 2020	106.60	108.22	105.87	107.06	176,822,288	+0.65(+0.61%)
Aug 03, 2020	105.69	109.05	105.39	106.41	315,237,632	+2.62(+2.52%)
Jul 31, 2020	100.50	103.95	98.49	103.80	383,183,200	+9.84(+10.47%)
Jul 30, 2020	92.00	94.06	91.59	93.96	160,726,816	+1.12(+1.21%)
Jul 29, 2020	91.58	93.02	91.54	92.84	92,367,328	+1.75(+1.92%)
Jul 28, 2020	92.18	92.36	91.08	91.09	105,991,648	-1.52(-1.64%)
Jul 27, 2020	91.54	92.70	91.31	92.61	123,944,800	+2.14(+2.37%)
Jul 24, 2020	88.88	90.81	87.08	90.47	189,842,224	-0.22(-0.25%)
Jul 23, 2020	94.75	94.83	89.88	90.69	201,501,632	-4.32(-4.55%)
Jul 22, 2020	94.45	95.70	94.36	95.02	91,031,464	+0.27(+0.28%)
Jul 21, 2020	96.87	96.95	94.50	94.75	106,028,888	-1.33(-1.38%)
Jul 20, 2020	94.18	96.22	93.83	96.08	92,366,040	+1.98(+2.11%)
Jul 17, 2020	94.74	94.89	93.62	94.09	94,375,864	-0.19(-0.20%)
Jul 16, 2020	94.32	95.15	93.68	94.28	113,107,360	-1.17(-1.23%)
Jul 15, 2020	96.69	96.95	94.25	95.46	156,666,480	+0.65(+0.69%)
Jul 14, 2020	92.64	95.00	91.70	94.81	174,901,904	+1.54(+1.65%)
Jul 13, 2020	95.01	97.64	93.05	93.26	196,037,632	-0.43(-0.46%)
Jul 10, 2020	93.12	93.75	92.51	93.70	92,400,448	+0.23(+0.25%)
Jul 09, 2020	94.03	94.08	92.48	93.46	128,470,272	+0.20(+0.22%)
Jul 08, 2020	92.00	93.26	91.91	93.26	119,711,488	+1.96(+2.15%)
Jul 07, 2020	91.68	92.46	90.90	91.30	114,977,752	+0.00(+0.01%)
Jul 06, 2020	90.35	91.77	90.32	91.29	121,298,032	+2.38(+2.67%)
Jul 02, 2020	89.83	90.47	88.80	88.92	116,749,224	+0.00(+0.00%)

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.