Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	105.00	106.48	104.31	105.02	474,509	+0.18(+0.17%)
Nov 27, 2020	103.68	105.21	103.68	104.84	165,400	+1.19(+1.15%)
Nov 25, 2020	103.89	105.06	102.94	103.65	370,500	-0.57(-0.55%)
Nov 24, 2020	105.80	106.30	104.07	104.22	577,123	-1.44(-1.36%)
Nov 23, 2020	105.25	106.42	105.25	105.66	231,081	+0.54(+0.51%)
Nov 20, 2020	104.97	105.95	104.91	105.12	379,100	-0.28(-0.27%)
Nov 19, 2020	105.03	105.82	104.20	105.40	262,354	+0.17(+0.16%)
Nov 18, 2020	105.74	106.43	105.01	105.23	364,055	-0.49(-0.46%)
Nov 17, 2020	105.97	106.56	105.00	105.72	563,718	-0.45(-0.42%)
Nov 16, 2020	106.45	107.08	104.81	106.17	513,447	+0.42(+0.40%)
Nov 13, 2020	104.73	106.50	104.73	105.75	536,300	+1.26(+1.21%)
Nov 12, 2020	103.89	104.68	103.19	104.49	508,152	+0.94(+0.91%)
Nov 11, 2020	102.86	105.47	102.70	103.55	852,660	+1.60(+1.57%)
Nov 10, 2020	102.50	102.50	101.09	101.95	1,376,499	-0.57(-0.56%)
Nov 09, 2020	102.95	104.37	102.34	102.52	822,336	+1.66(+1.65%)
Nov 06, 2020	102.02	102.44	100.31	100.86	240,300	-0.86(-0.85%)
Nov 05, 2020	101.57	102.42	100.08	101.72	452,902	+1.64(+1.64%)
Nov 04, 2020	99.75	102.21	99.66	100.08	733,206	+0.39(+0.39%)
Nov 03, 2020	100.00	101.00	99.57	99.69	793,755	+0.19(+0.19%)
Nov 02, 2020	99.50	100.93	98.80	99.50	892,536	+1.04(+1.06%)
Oct 30, 2020	95.96	99.42	95.79	98.46	1,409,300	+1.45(+1.49%)
Oct 29, 2020	102.00	102.05	94.87	97.01	2,430,409	-12.94(-11.77%)
Oct 28, 2020	108.31	110.71	105.65	109.95	800,134	+0.62(+0.57%)
Oct 27, 2020	108.20	110.22	108.20	109.33	334,529	+1.05(+0.97%)
Oct 26, 2020	107.86	109.11	107.71	108.28	316,005	-0.29(-0.27%)
Oct 23, 2020	110.08	111.16	108.42	108.57	305,400	-1.04(-0.95%)
Oct 22, 2020	110.57	111.82	109.56	109.61	336,118	-1.28(-1.15%)
Oct 21, 2020	110.92	112.36	109.95	110.89	606,781	-0.03(-0.03%)
Oct 20, 2020	113.58	114.70	110.92	110.92	317,650	-2.52(-2.22%)
Oct 19, 2020	114.92	115.84	113.35	113.44	379,004	-1.15(-1.00%)
Oct 16, 2020	113.98	115.00	113.98	114.59	179,400	+0.58(+0.51%)
Oct 15, 2020	112.32	114.38	112.10	114.01	225,050	+0.57(+0.50%)
Oct 14, 2020	113.85	115.12	112.91	113.44	247,065	-0.84(-0.74%)
Oct 13, 2020	114.55	116.18	113.72	114.28	220,295	-0.47(-0.41%)
Oct 12, 2020	112.60	114.80	111.82	114.75	211,265	+2.58(+2.30%)
Oct 09, 2020	112.11	113.14	112.11	112.17	254,600	+0.42(+0.38%)
Oct 08, 2020	112.54	112.97	111.54	111.75	314,377	-0.01(-0.01%)
Oct 07, 2020	111.47	112.29	110.83	111.76	228,057	+0.50(+0.45%)
Oct 06, 2020	110.34	112.43	109.48	111.26	316,532	+0.73(+0.66%)
Oct 05, 2020	108.68	110.53	108.37	110.53	395,813	+2.53(+2.34%)
Oct 02, 2020	106.39	108.81	106.16	108.00	348,800	+1.15(+1.08%)
Oct 01, 2020	105.86	107.06	105.64	106.85	431,287	+0.88(+0.83%)
Sep 30, 2020	107.29	107.59	105.34	105.97	392,818	-1.03(-0.96%)
Sep 29, 2020	108.70	108.92	106.68	107.00	352,333	-1.92(-1.76%)
Sep 28, 2020	108.01	109.74	108.01	108.92	300,260	+1.58(+1.47%)
Sep 25, 2020	106.83	107.76	105.71	107.34	307,000	+0.82(+0.77%)
Sep 24, 2020	104.37	107.69	104.19	106.52	357,993	+1.62(+1.54%)
Sep 23, 2020	107.71	108.98	104.82	104.90	378,577	-2.93(-2.72%)
Sep 22, 2020	108.32	108.53	107.10	107.83	408,430	-0.36(-0.33%)
Sep 21, 2020	105.24	108.66	105.00	108.19	547,582	+1.93(+1.82%)
Sep 18, 2020	106.74	107.61	105.85	106.26	858,900	+0.27(+0.25%)
Sep 17, 2020	105.61	106.85	105.26	105.99	418,802	-0.68(-0.64%)
Sep 16, 2020	107.51	107.85	106.39	106.67	313,876	-0.04(-0.04%)
Sep 15, 2020	109.15	109.26	106.59	106.71	289,045	-1.19(-1.10%)
Sep 14, 2020	109.00	109.54	107.44	107.90	439,627	-0.93(-0.85%)
Sep 11, 2020	109.74	110.71	108.39	108.83	235,300	-0.11(-0.10%)
Sep 10, 2020	111.60	111.85	108.41	108.94	359,429	-2.73(-2.44%)
Sep 09, 2020	110.89	113.10	110.60	111.67	421,285	+1.64(+1.49%)
Sep 08, 2020	112.45	112.45	109.83	110.03	577,068	-2.90(-2.57%)
Sep 04, 2020	115.56	115.91	111.98	112.93	321,600	-1.92(-1.67%)
Sep 03, 2020	116.50	116.50	113.92	114.85	375,844	-1.48(-1.27%)
Sep 02, 2020	115.38	117.31	114.84	116.33	295,220	+1.02(+0.88%)

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.