Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.10	105.90	102.27	103.49	946,987	+2.05(+2.02%)
Nov 27, 2020	98.51	101.50	98.50	101.44	364,600	+3.59(+3.67%)
Nov 25, 2020	98.07	99.35	97.09	97.85	686,100	-0.05(-0.05%)
Nov 24, 2020	97.63	98.51	97.01	97.90	893,776	+0.63(+0.65%)
Nov 23, 2020	97.56	98.50	96.36	97.27	956,834	-0.01(-0.01%)
Nov 20, 2020	98.18	99.33	97.06	97.28	580,900	-0.88(-0.90%)
Nov 19, 2020	97.61	99.28	95.75	98.16	395,067	+0.39(+0.40%)
Nov 18, 2020	99.36	100.67	97.52	97.77	537,779	-2.76(-2.75%)
Nov 17, 2020	101.15	101.89	99.58	100.53	392,365	-0.16(-0.16%)
Nov 16, 2020	100.00	101.63	98.77	100.69	466,378	-0.20(-0.20%)
Nov 13, 2020	100.30	101.54	100.05	100.89	1,435,800	+0.95(+0.95%)
Nov 12, 2020	101.45	102.99	99.68	99.94	746,287	-0.56(-0.56%)
Nov 11, 2020	99.15	102.51	97.00	100.50	589,210	+2.88(+2.95%)
Nov 10, 2020	99.19	100.00	94.83	97.62	686,017	-2.08(-2.09%)
Nov 09, 2020	97.64	102.99	97.00	99.70	653,523	+1.55(+1.58%)
Nov 06, 2020	98.00	98.99	97.49	98.15	447,800	-1.09(-1.10%)
Nov 05, 2020	100.71	102.54	98.47	99.24	544,538	+0.32(+0.32%)
Nov 04, 2020	96.98	101.37	96.98	98.92	555,595	+3.75(+3.94%)
Nov 03, 2020	94.05	95.97	92.98	95.17	611,254	+1.60(+1.71%)
Nov 02, 2020	95.75	97.95	91.60	93.57	708,254	-2.17(-2.27%)
Oct 30, 2020	99.74	101.57	95.07	95.74	1,338,100	-7.45(-7.22%)
Oct 29, 2020	104.01	104.91	101.91	103.19	616,562	-1.09(-1.05%)
Oct 28, 2020	104.71	105.35	102.53	104.28	428,854	-1.41(-1.33%)
Oct 27, 2020	106.33	108.00	105.59	105.69	373,216	-0.88(-0.83%)
Oct 26, 2020	107.24	107.64	103.42	106.57	583,684	-0.91(-0.85%)
Oct 23, 2020	108.43	108.79	106.92	107.48	317,500	-0.97(-0.89%)
Oct 22, 2020	108.73	108.77	105.81	108.45	302,132	+0.58(+0.54%)
Oct 21, 2020	108.47	108.64	105.56	107.87	576,887	+0.32(+0.30%)
Oct 20, 2020	110.37	111.73	107.44	107.55	299,328	-1.87(-1.71%)
Oct 19, 2020	111.02	112.09	109.23	109.42	282,131	-1.20(-1.08%)
Oct 16, 2020	111.98	112.13	110.03	110.62	362,200	-0.78(-0.70%)
Oct 15, 2020	108.19	111.71	107.84	111.40	337,035	-0.49(-0.44%)
Oct 14, 2020	112.55	113.74	111.01	111.89	510,251	-0.14(-0.12%)
Oct 13, 2020	111.76	112.69	110.94	112.03	368,812	+0.87(+0.78%)
Oct 12, 2020	110.81	112.05	110.25	111.16	310,951	+1.80(+1.65%)
Oct 09, 2020	108.10	109.77	108.10	109.36	427,400	+1.52(+1.41%)
Oct 08, 2020	109.00	110.14	106.00	107.84	335,898	-0.66(-0.61%)
Oct 07, 2020	104.72	109.34	104.57	108.50	556,791	+3.98(+3.81%)
Oct 06, 2020	103.69	106.45	103.69	104.52	396,255	+0.90(+0.87%)
Oct 05, 2020	102.61	104.31	101.22	103.62	683,011	+1.77(+1.74%)
Oct 02, 2020	102.42	104.91	101.22	101.85	719,500	-2.51(-2.41%)
Oct 01, 2020	105.98	106.85	104.06	104.36	714,851	-1.19(-1.13%)
Sep 30, 2020	104.66	106.76	103.55	105.55	564,839	+0.68(+0.65%)
Sep 29, 2020	105.66	106.91	104.84	104.87	500,332	-0.85(-0.80%)
Sep 28, 2020	106.58	107.39	105.23	105.72	509,521	+0.23(+0.22%)
Sep 25, 2020	102.99	106.19	102.11	105.49	330,700	+2.75(+2.68%)
Sep 24, 2020	102.68	103.66	101.12	102.74	588,068	-0.85(-0.82%)
Sep 23, 2020	105.94	108.45	103.41	103.59	480,825	-2.67(-2.51%)
Sep 22, 2020	105.00	106.44	102.27	106.26	722,289	+2.95(+2.86%)
Sep 21, 2020	101.86	103.57	101.35	103.31	508,033	-0.26(-0.25%)
Sep 18, 2020	102.98	104.35	101.20	103.57	632,500	+0.38(+0.37%)
Sep 17, 2020	101.40	103.39	100.78	103.19	538,211	-0.51(-0.49%)
Sep 16, 2020	102.66	105.08	102.09	103.70	469,636	+1.67(+1.64%)
Sep 15, 2020	103.05	103.05	101.00	102.03	1,014,298	-0.53(-0.52%)
Sep 14, 2020	103.34	104.69	101.85	102.56	458,698	+0.87(+0.86%)
Sep 11, 2020	103.16	104.12	99.79	101.69	522,100	-0.69(-0.67%)
Sep 10, 2020	106.33	107.50	102.00	102.38	587,350	-3.07(-2.91%)
Sep 09, 2020	106.00	107.45	103.98	105.45	675,457	+0.91(+0.87%)
Sep 08, 2020	106.15	106.30	103.29	104.54	735,865	-2.97(-2.76%)
Sep 04, 2020	110.34	112.15	105.31	107.51	604,000	-3.86(-3.47%)
Sep 03, 2020	116.00	116.00	110.16	111.37	784,579	-5.80(-4.95%)
Sep 02, 2020	115.81	117.57	113.70	117.17	957,305	+1.78(+1.54%)

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.