Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	106.94	110.02	106.45	107.42	1,115,110	+1.30(+1.22%)
Nov 27, 2020	105.97	106.94	105.48	106.13	442,068	-0.81(-0.76%)
Nov 25, 2020	106.61	108.07	106.45	106.94	802,040	+0.65(+0.61%)
Nov 24, 2020	109.37	110.18	105.80	106.29	1,421,755	-5.67(-5.07%)
Nov 23, 2020	111.80	114.39	110.50	111.96	1,098,378	-1.94(-1.71%)
Nov 20, 2020	112.12	113.91	111.64	113.91	1,145,421	+2.27(+2.03%)
Nov 19, 2020	113.74	115.04	111.15	111.64	1,091,340	-1.30(-1.15%)
Nov 18, 2020	108.88	113.09	108.23	112.93	901,453	+4.05(+3.72%)
Nov 17, 2020	109.69	111.15	107.91	108.88	1,074,610	+1.30(+1.20%)
Nov 16, 2020	108.56	110.18	107.42	107.59	1,249,908	-3.89(-3.49%)
Nov 13, 2020	114.55	114.88	110.66	111.47	1,568,808	-4.54(-3.91%)
Nov 12, 2020	114.39	118.28	113.26	116.01	2,078,731	+3.08(+2.73%)
Nov 11, 2020	113.09	114.72	112.12	112.93	1,360,805	-2.43(-2.11%)
Nov 10, 2020	116.33	119.09	114.55	115.36	2,091,860	+0.16(+0.14%)
Nov 09, 2020	105.48	115.69	105.16	115.20	3,201,498	-4.54(-3.79%)
Nov 06, 2020	120.06	122.33	118.28	119.74	1,857,100	+0.32(+0.27%)
Nov 05, 2020	120.39	121.20	117.47	119.41	2,679,593	-7.78(-6.11%)
Nov 04, 2020	130.43	131.89	121.84	127.19	4,051,807	-8.91(-6.55%)
Nov 03, 2020	139.18	139.99	133.35	136.10	2,261,425	-7.62(-5.30%)
Nov 02, 2020	143.88	147.93	140.80	143.72	2,305,868	-5.02(-3.38%)
Oct 30, 2020	146.96	154.01	144.69	148.74	2,823,169	+4.38(+3.03%)
Oct 29, 2020	148.58	151.01	139.83	144.37	2,170,796	-4.54(-3.05%)
Oct 28, 2020	142.58	149.55	141.61	148.90	2,779,438	+13.77(+10.19%)
Oct 27, 2020	133.35	135.45	132.86	135.13	1,375,700	+1.46(+1.09%)
Oct 26, 2020	130.92	137.88	129.78	133.67	2,215,078	+6.97(+5.50%)
Oct 23, 2020	126.54	129.76	126.54	126.70	901,048	-1.30(-1.01%)
Oct 22, 2020	130.11	132.54	127.35	128.00	1,357,674	-2.11(-1.62%)
Oct 21, 2020	129.62	130.59	126.87	130.11	1,546,446	+0.81(+0.63%)
Oct 20, 2020	129.46	130.27	125.41	129.30	1,651,128	-1.62(-1.24%)
Oct 19, 2020	123.79	132.21	123.14	130.92	1,233,811	+5.67(+4.53%)
Oct 16, 2020	123.63	125.57	121.68	125.25	1,109,415	+0.16(+0.13%)
Oct 15, 2020	129.13	129.78	124.60	125.08	1,259,727	+0.65(+0.52%)
Oct 14, 2020	121.84	125.57	120.55	124.44	1,114,468	+2.43(+1.99%)
Oct 13, 2020	120.39	123.46	120.06	122.01	1,077,046	+2.11(+1.76%)
Oct 12, 2020	123.14	123.79	118.28	119.90	1,509,951	-6.16(-4.88%)
Oct 09, 2020	127.68	128.49	125.57	126.06	1,216,021	-1.94(-1.52%)
Oct 08, 2020	130.92	131.89	129.62	128.00	1,059,028	-5.35(-4.01%)
Oct 07, 2020	136.59	136.59	132.05	133.35	1,312,242	-7.13(-5.07%)
Oct 06, 2020	134.81	141.12	131.89	140.48	2,462,237	+4.70(+3.46%)
Oct 05, 2020	139.50	139.50	134.48	135.78	1,066,304	-6.64(-4.67%)
Oct 02, 2020	145.01	145.66	139.83	142.42	2,773,720	+3.89(+2.81%)
Oct 01, 2020	137.40	140.96	136.26	138.53	1,811,041	-2.43(-1.72%)
Sep 30, 2020	143.39	143.72	136.75	140.96	2,111,888	-3.24(-2.25%)
Sep 29, 2020	142.42	145.50	141.45	144.20	989,874	+2.27(+1.60%)
Sep 28, 2020	143.56	145.01	141.12	141.94	1,308,257	-7.78(-5.20%)
Sep 25, 2020	158.46	159.77	148.26	149.71	1,655,362	-7.29(-4.64%)
Sep 24, 2020	160.73	162.68	152.31	157.00	2,446,641	-1.30(-0.82%)
Sep 23, 2020	147.28	159.11	146.96	158.30	2,301,213	+10.05(+6.78%)
Sep 22, 2020	150.69	154.41	147.44	148.25	1,522,184	-4.54(-2.97%)
Sep 21, 2020	154.74	159.92	152.79	152.79	2,354,554	+4.70(+3.17%)
Sep 18, 2020	141.94	151.33	141.77	148.09	1,700,848	+5.02(+3.51%)
Sep 17, 2020	145.82	146.63	140.80	143.07	1,684,344	+3.73(+2.67%)
Sep 16, 2020	135.94	139.67	134.16	139.34	1,205,808	+1.78(+1.30%)
Sep 15, 2020	136.43	139.18	135.29	137.56	1,083,788	-2.11(-1.51%)
Sep 14, 2020	141.12	141.77	137.40	139.67	1,263,428	-6.00(-4.12%)
Sep 11, 2020	143.39	149.71	141.78	145.66	2,328,436	+0.00(+0.00%)
Sep 10, 2020	135.94	147.12	135.13	145.66	2,713,189	+7.13(+5.15%)
Sep 09, 2020	141.61	142.75	134.97	138.53	2,800,792	-8.59(-5.84%)
Sep 08, 2020	143.23	147.61	141.61	147.12	3,177,217	+10.86(+7.97%)
Sep 04, 2020	132.05	145.02	130.11	136.26	4,697,451	+3.24(+2.44%)
Sep 03, 2020	122.33	135.78	121.84	133.02	4,782,928	+12.48(+10.35%)
Sep 02, 2020	123.63	125.08	119.41	120.55	1,979,669	-5.51(-4.37%)

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.