Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	84.78	86.76	83.50	86.38	1,151,740	+1.85(+2.19%)
Nov 27, 2020	84.36	84.83	82.77	84.53	296,100	+1.15(+1.38%)
Nov 25, 2020	82.81	83.86	82.03	83.38	490,100	+0.21(+0.25%)
Nov 24, 2020	83.70	84.48	82.47	83.17	736,712	-0.17(-0.20%)
Nov 23, 2020	84.00	84.50	82.87	83.34	603,277	-0.01(-0.01%)
Nov 20, 2020	82.10	84.75	81.88	83.35	948,800	+1.31(+1.60%)
Nov 19, 2020	80.95	82.10	79.94	82.04	921,107	+1.35(+1.67%)
Nov 18, 2020	82.53	83.96	80.55	80.69	1,494,825	-2.51(-3.02%)
Nov 17, 2020	82.32	84.02	81.36	83.20	650,144	+0.56(+0.68%)
Nov 16, 2020	84.81	84.81	82.24	82.64	929,037	-1.05(-1.25%)
Nov 13, 2020	82.72	84.17	82.25	83.69	893,200	+1.21(+1.47%)
Nov 12, 2020	85.68	85.94	82.31	82.48	1,376,841	-2.80(-3.28%)
Nov 11, 2020	84.51	85.99	84.22	85.28	733,138	+0.99(+1.17%)
Nov 10, 2020	87.19	88.15	83.42	84.29	1,185,786	-4.30(-4.85%)
Nov 09, 2020	91.00	92.58	88.28	88.59	1,319,560	-0.07(-0.08%)
Nov 06, 2020	90.28	90.48	87.14	88.66	1,277,000	-0.86(-0.96%)
Nov 05, 2020	87.04	90.65	86.25	89.52	1,622,449	+4.62(+5.44%)
Nov 04, 2020	83.00	85.57	82.49	84.90	917,104	+3.11(+3.80%)
Nov 03, 2020	84.10	85.47	81.57	81.79	1,498,704	+0.37(+0.45%)
Nov 02, 2020	83.76	84.89	80.00	81.42	1,983,888	-1.27(-1.54%)
Oct 30, 2020	84.00	85.00	81.58	82.69	1,293,000	-2.49(-2.92%)
Oct 29, 2020	83.82	85.82	82.75	85.18	1,299,056	+3.85(+4.73%)
Oct 28, 2020	82.70	82.99	80.70	81.33	681,499	-2.51(-2.99%)
Oct 27, 2020	82.64	84.81	82.59	83.84	897,519	+1.24(+1.50%)
Oct 26, 2020	83.80	83.86	80.79	82.60	747,087	-1.43(-1.70%)
Oct 23, 2020	85.32	85.70	83.32	84.03	898,700	-1.26(-1.48%)
Oct 22, 2020	84.78	86.28	84.01	85.29	750,301	+1.87(+2.24%)
Oct 21, 2020	84.54	85.66	83.39	83.42	800,178	-0.91(-1.08%)
Oct 20, 2020	83.85	84.93	83.63	84.33	830,916	+1.02(+1.22%)
Oct 19, 2020	83.33	84.94	82.95	83.31	777,572	+0.58(+0.70%)
Oct 16, 2020	83.48	83.93	81.50	82.73	880,300	-0.81(-0.97%)
Oct 15, 2020	80.75	83.89	80.64	83.54	1,123,893	+0.87(+1.05%)
Oct 14, 2020	83.84	84.49	81.79	82.67	916,506	-0.39(-0.47%)
Oct 13, 2020	84.58	85.48	83.05	83.06	802,203	-1.16(-1.38%)
Oct 12, 2020	83.80	85.19	82.63	84.22	844,153	+1.48(+1.79%)
Oct 09, 2020	83.20	83.88	82.51	82.74	860,500	+0.69(+0.84%)
Oct 08, 2020	81.82	83.88	81.61	82.05	720,292	+1.56(+1.94%)
Oct 07, 2020	81.04	82.13	79.92	80.49	960,709	+0.04(+0.05%)
Oct 06, 2020	81.06	82.81	79.88	80.45	1,064,588	-0.23(-0.29%)
Oct 05, 2020	78.12	80.76	77.75	80.68	1,085,705	+3.31(+4.28%)
Oct 02, 2020	75.54	77.99	75.17	77.37	1,363,700	+0.36(+0.47%)
Oct 01, 2020	76.08	77.50	75.88	77.01	957,182	+1.88(+2.50%)
Sep 30, 2020	74.32	76.80	74.18	75.13	1,308,705	+0.52(+0.70%)
Sep 29, 2020	75.00	75.88	74.33	74.61	779,107	-0.53(-0.71%)
Sep 28, 2020	75.15	75.61	73.92	75.14	1,085,237	+0.94(+1.27%)
Sep 25, 2020	73.43	74.45	72.88	74.20	912,900	+1.17(+1.60%)
Sep 24, 2020	70.85	74.17	70.79	73.03	1,315,065	+0.48(+0.66%)
Sep 23, 2020	74.49	76.29	72.31	72.55	1,101,997	-2.25(-3.01%)
Sep 22, 2020	76.25	76.65	73.36	74.80	1,686,044	-0.91(-1.20%)
Sep 21, 2020	70.28	75.77	70.16	75.71	2,486,780	+4.20(+5.87%)
Sep 18, 2020	71.74	72.40	69.31	71.51	1,810,100	+0.62(+0.87%)
Sep 17, 2020	69.70	70.96	69.25	70.89	1,432,559	-0.46(-0.64%)
Sep 16, 2020	72.17	72.91	71.18	71.35	1,345,705	-0.59(-0.82%)
Sep 15, 2020	74.20	74.70	71.56	71.94	1,553,607	-1.03(-1.41%)
Sep 14, 2020	71.78	73.31	71.52	72.97	1,452,163	+2.48(+3.52%)
Sep 11, 2020	71.03	72.14	69.15	70.49	1,668,700	+0.24(+0.34%)
Sep 10, 2020	73.50	74.20	69.72	70.25	2,499,937	-2.37(-3.26%)
Sep 09, 2020	75.19	75.98	72.10	72.62	2,076,957	-0.49(-0.67%)
Sep 08, 2020	74.01	75.93	73.02	73.11	1,403,459	-3.24(-4.24%)
Sep 04, 2020	77.90	79.69	73.18	76.35	2,192,100	-0.73(-0.95%)
Sep 03, 2020	78.85	78.85	75.38	77.08	4,309,856	-10.31(-11.80%)
Sep 02, 2020	87.14	87.58	84.66	87.39	903,707	+1.11(+1.29%)

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.