Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	81.62	82.21	80.84	81.25	3,382,346	-1.47(-1.77%)
Jan 28, 2021	81.91	83.01	81.70	82.71	5,546,610	-0.02(-0.02%)
Jan 27, 2021	83.27	83.77	82.69	82.73	4,579,928	-2.72(-3.18%)
Jan 26, 2021	85.41	85.52	84.94	85.45	3,993,425	-0.80(-0.93%)
Jan 25, 2021	86.94	87.29	85.58	86.25	8,261,262	+1.72(+2.03%)
Jan 22, 2021	83.86	84.87	83.83	84.53	5,707,514	-0.04(-0.04%)
Jan 21, 2021	84.66	84.71	83.89	84.57	5,569,797	-0.28(-0.33%)
Jan 20, 2021	84.76	85.02	84.25	84.85	4,196,997	+2.49(+3.02%)
Jan 19, 2021	82.26	82.45	81.96	82.36	3,510,080	+2.85(+3.58%)
Jan 15, 2021	79.89	80.09	79.32	79.51	5,132,174	-0.17(-0.21%)
Jan 14, 2021	80.41	80.47	79.61	79.68	4,641,600	+0.48(+0.61%)
Jan 13, 2021	78.65	79.77	78.37	79.19	3,636,569	+0.66(+0.84%)
Jan 12, 2021	78.51	79.04	78.27	78.54	3,986,785	+0.90(+1.16%)
Jan 11, 2021	78.08	78.38	77.60	77.64	3,440,551	-1.69(-2.13%)
Jan 08, 2021	77.63	79.34	77.39	79.32	5,087,362	+2.51(+3.26%)
Jan 07, 2021	76.80	76.90	75.90	76.82	4,212,587	+0.58(+0.77%)
Jan 06, 2021	77.51	77.83	76.03	76.23	5,897,912	-1.61(-2.06%)
Jan 05, 2021	76.33	77.87	76.28	77.84	4,688,749	+2.42(+3.21%)
Jan 04, 2021	76.07	76.36	75.08	75.42	4,411,107	+0.25(+0.33%)
Dec 31, 2020		75.17	75.17	75.17	3,751,985	+0.05(+0.06%)
Dec 30, 2020	74.92	75.32	74.66	75.12	3,751,985	+1.63(+2.22%)
Dec 29, 2020	72.74	73.63	72.59	73.49	3,446,935	+1.63(+2.27%)
Dec 28, 2020	71.94	72.22	71.55	71.85	4,554,495	-0.20(-0.28%)
Dec 24, 2020	72.63	72.85	71.48	72.06	3,332,040	-2.02(-2.73%)
Dec 23, 2020	74.30	74.30	73.81	74.08	1,969,032	+0.43(+0.58%)
Dec 22, 2020	74.10	74.11	73.54	73.65	3,465,006	-0.58(-0.78%)
Dec 21, 2020	73.60	74.47	73.47	74.23	3,357,898	-0.35(-0.47%)
Dec 18, 2020	74.53	74.70	74.30	74.58	4,233,669	-0.05(-0.06%)
Dec 17, 2020	74.66	74.79	74.24	74.63	2,952,145	+0.82(+1.11%)
Dec 16, 2020	73.62	74.00	73.49	73.81	2,838,780	+0.59(+0.81%)
Dec 15, 2020	73.07	73.24	72.69	73.22	3,186,338	+0.32(+0.43%)
Dec 14, 2020	73.37	73.37	72.85	72.90	3,338,469	-0.43(-0.59%)
Dec 11, 2020	73.42	73.63	73.17	73.33	3,304,970	-0.69(-0.93%)
Dec 10, 2020	72.97	74.14	72.85	74.02	3,272,791	+1.02(+1.40%)
Dec 09, 2020	74.02	74.05	72.78	73.00	3,439,491	-1.23(-1.66%)
Dec 08, 2020	74.01	74.25	73.63	74.24	2,480,407	+0.23(+0.31%)
Dec 07, 2020	73.77	74.23	73.71	74.01	3,957,070	-0.38(-0.51%)
Dec 04, 2020	74.73	74.81	74.18	74.38	3,632,883	+0.04(+0.05%)
Dec 03, 2020	74.03	74.69	74.02	74.35	4,215,374	+0.68(+0.93%)
Dec 02, 2020	73.39	73.81	73.00	73.67	7,741,456	-0.44(-0.60%)
Dec 01, 2020	74.62	74.69	74.00	74.11	3,461,498	+0.58(+0.79%)
Nov 30, 2020	74.70	74.70	73.47	73.53	4,700,482	-2.41(-3.18%)
Nov 27, 2020	75.89	76.12	75.70	75.94	2,189,347	+1.10(+1.46%)
Nov 25, 2020	74.48	74.86	74.33	74.84	3,570,145	-0.75(-0.99%)
Nov 24, 2020	75.47	75.59	74.82	75.59	5,438,704	+0.85(+1.13%)
Nov 23, 2020	75.51	75.54	74.47	74.74	2,995,289	-0.34(-0.45%)
Nov 20, 2020	74.53	75.26	74.39	75.08	2,142,564	+1.12(+1.52%)
Nov 19, 2020	73.25	74.13	73.21	73.96	3,833,596	+0.38(+0.51%)
Nov 18, 2020	74.13	74.19	73.35	73.58	4,000,539	-0.41(-0.56%)
Nov 17, 2020	73.89	74.23	73.62	74.00	2,656,332	-0.31(-0.42%)
Nov 16, 2020	74.34	74.65	74.02	74.31	5,909,429	+0.18(+0.25%)
Nov 13, 2020	74.35	74.66	73.55	74.13	4,265,699	+0.66(+0.90%)
Nov 12, 2020	74.34	74.73	73.28	73.46	4,655,177	+0.06(+0.08%)
Nov 11, 2020	72.28	73.59	72.10	73.41	6,593,774	+0.31(+0.43%)
Nov 10, 2020	74.35	74.50	72.73	73.09	7,056,590	-2.50(-3.30%)
Nov 09, 2020	77.92	78.05	75.49	75.59	8,820,185	-0.70(-0.92%)
Nov 06, 2020	75.66	76.54	75.28	76.29	5,284,826	+0.41(+0.55%)
Nov 05, 2020	76.41	76.41	74.97	75.88	4,797,414	+0.85(+1.13%)
Nov 04, 2020	73.58	75.31	73.32	75.03	9,145,977	+3.17(+4.41%)
Nov 03, 2020	71.68	72.31	71.09	71.86	5,078,736	-0.92(-1.27%)

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.