Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	98.34	98.71	96.59	97.97	2,455,761	-0.46(-0.47%)
Nov 27, 2020	99.10	99.26	97.83	98.44	1,313,400	-0.66(-0.67%)
Nov 25, 2020	99.10	99.50	98.00	99.10	2,148,900	+0.04(+0.04%)
Nov 24, 2020	98.93	99.14	97.67	99.06	2,623,920	+0.38(+0.38%)
Nov 23, 2020	97.83	98.90	96.15	98.68	3,388,419	+1.34(+1.38%)
Nov 20, 2020	96.00	98.31	95.71	97.34	2,817,000	+1.50(+1.56%)
Nov 19, 2020	93.83	96.61	93.67	95.84	3,445,158	+2.13(+2.27%)
Nov 18, 2020	96.67	97.33	93.71	93.71	4,884,072	-4.19(-4.28%)
Nov 17, 2020	92.83	98.39	91.87	97.90	10,379,601	+5.07(+5.46%)
Nov 16, 2020	89.90	93.02	88.76	92.83	9,927,978	+6.60(+7.65%)
Nov 13, 2020	84.41	86.98	84.33	86.23	4,869,000	+2.25(+2.67%)
Nov 12, 2020	84.02	84.79	83.08	83.99	2,731,476	-0.28(-0.33%)
Nov 11, 2020	82.78	84.80	82.01	84.27	3,553,011	+3.36(+4.15%)
Nov 10, 2020	82.81	83.79	79.75	80.91	3,063,564	-3.14(-3.73%)
Nov 09, 2020	84.25	86.03	83.43	84.04	3,208,167	+0.70(+0.84%)
Nov 06, 2020	81.33	83.71	81.03	83.34	3,116,700	+1.94(+2.38%)
Nov 05, 2020	80.70	81.79	79.91	81.41	3,177,291	+3.01(+3.84%)
Nov 04, 2020	76.67	79.70	76.28	78.39	3,049,725	+2.42(+3.19%)
Nov 03, 2020	74.76	76.55	74.33	75.97	2,268,303	+2.02(+2.74%)
Nov 02, 2020	74.26	75.16	73.66	73.95	2,420,364	+0.22(+0.30%)
Oct 30, 2020	75.98	76.14	73.11	73.73	3,686,400	-2.53(-3.31%)
Oct 29, 2020	75.31	76.72	75.27	76.26	1,999,356	+0.95(+1.26%)
Oct 28, 2020	76.40	76.40	74.76	75.31	2,441,670	-1.87(-2.42%)
Oct 27, 2020	77.75	78.00	77.08	77.18	1,505,895	-0.03(-0.03%)
Oct 26, 2020	78.53	78.71	76.03	77.21	2,238,267	-1.64(-2.08%)
Oct 23, 2020	79.48	79.57	78.48	78.85	1,590,600	-0.35(-0.45%)
Oct 22, 2020	78.98	79.89	77.78	79.20	2,374,689	+0.58(+0.74%)
Oct 21, 2020	79.66	79.85	78.19	78.62	3,398,907	-1.14(-1.43%)
Oct 20, 2020	80.96	81.84	79.74	79.76	2,222,175	-1.02(-1.26%)
Oct 19, 2020	82.54	83.07	80.23	80.78	2,692,689	-1.34(-1.63%)
Oct 16, 2020	84.45	84.62	81.84	82.12	3,243,000	-1.82(-2.17%)
Oct 15, 2020	84.32	85.08	83.15	83.94	1,971,549	-1.43(-1.67%)
Oct 14, 2020	85.50	86.72	84.68	85.37	2,464,272	+0.52(+0.61%)
Oct 13, 2020	84.33	85.17	83.76	84.85	2,188,659	+0.48(+0.57%)
Oct 12, 2020	85.00	85.33	84.17	84.37	1,857,045	+0.19(+0.23%)
Oct 09, 2020	84.08	84.69	83.40	84.17	1,902,300	+1.00(+1.21%)
Oct 08, 2020	84.08	84.44	82.83	83.17	2,240,670	-0.48(-0.58%)
Oct 07, 2020	83.10	84.35	82.55	83.65	1,414,404	+1.24(+1.50%)
Oct 06, 2020	82.57	84.14	82.19	82.41	1,707,903	-0.48(-0.58%)
Oct 05, 2020	81.89	83.19	81.34	82.89	2,488,212	+1.17(+1.43%)
Oct 02, 2020	82.11	83.79	81.23	81.72	2,185,800	-1.79(-2.14%)
Oct 01, 2020	82.89	84.26	82.54	83.51	3,377,634	+1.93(+2.36%)
Sep 30, 2020	81.59	82.60	81.27	81.58	2,033,529	-0.58(-0.71%)
Sep 29, 2020	82.00	82.88	81.89	82.16	3,695,547	+0.18(+0.22%)
Sep 28, 2020	81.47	82.52	81.34	81.98	2,917,392	+1.27(+1.57%)
Sep 25, 2020	79.35	80.93	78.74	80.71	3,446,700	+1.38(+1.74%)
Sep 24, 2020	79.35	80.25	78.39	79.33	2,346,564	-0.38(-0.48%)
Sep 23, 2020	82.17	82.63	79.50	79.71	3,132,543	-2.46(-2.99%)
Sep 22, 2020	81.35	82.59	79.88	82.17	2,723,607	+1.30(+1.60%)
Sep 21, 2020	79.31	81.26	78.94	80.87	3,114,372	+0.34(+0.42%)
Sep 18, 2020	81.38	81.44	79.30	80.53	3,717,600	+0.06(+0.07%)
Sep 17, 2020	80.77	81.03	79.43	80.48	4,679,916	-1.81(-2.20%)
Sep 16, 2020	82.93	83.58	82.27	82.29	2,357,262	-0.40(-0.49%)
Sep 15, 2020	82.67	83.21	81.67	82.69	3,178,572	+0.78(+0.96%)
Sep 14, 2020	82.00	82.62	81.36	81.91	3,502,122	+0.93(+1.15%)
Sep 11, 2020	80.67	81.36	79.50	80.98	4,756,500	+1.99(+2.52%)
Sep 10, 2020	79.58	81.08	78.85	78.99	3,406,287	-0.48(-0.60%)
Sep 09, 2020	79.75	80.02	77.86	79.47	2,789,331	+1.49(+1.91%)
Sep 08, 2020	76.67	79.21	76.17	77.98	5,913,555	-0.57(-0.73%)
Sep 04, 2020	80.21	80.92	75.72	78.55	5,864,100	-2.19(-2.71%)
Sep 03, 2020	84.52	84.52	79.51	80.74	7,218,387	-5.08(-5.92%)
Sep 02, 2020	86.48	86.88	84.53	85.82	3,344,097	-0.35(-0.40%)

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.