Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	123.31	124.09	119.98	120.06	2,898,584	-4.44(-3.56%)
Nov 27, 2020	125.64	125.64	123.67	124.49	580,874	-1.46(-1.16%)
Nov 25, 2020	125.53	126.40	124.11	125.96	1,065,422	-0.34(-0.27%)
Nov 24, 2020	126.68	126.81	124.79	126.30	2,266,174	+1.63(+1.31%)
Nov 23, 2020	125.53	125.53	123.74	124.67	991,338	+0.07(+0.06%)
Nov 20, 2020	123.11	124.83	122.86	124.60	1,427,943	+0.63(+0.51%)
Nov 19, 2020	123.27	124.25	121.73	123.97	1,207,961	-0.46(-0.37%)
Nov 18, 2020	125.42	127.12	124.33	124.43	1,439,677	-0.62(-0.50%)
Nov 17, 2020	126.01	126.11	124.16	125.05	1,315,306	-1.16(-0.92%)
Nov 16, 2020	127.61	128.70	124.99	126.21	1,256,414	+1.54(+1.23%)
Nov 13, 2020	123.87	125.10	122.82	124.67	1,225,679	+2.06(+1.68%)
Nov 12, 2020	124.07	124.07	121.48	122.61	1,392,512	-2.37(-1.90%)
Nov 11, 2020	126.02	126.49	123.95	124.97	1,043,506	-1.30(-1.03%)
Nov 10, 2020	125.27	126.70	124.18	126.27	1,717,653	+1.93(+1.55%)
Nov 09, 2020	128.12	128.23	124.21	124.35	2,951,291	+6.74(+5.73%)
Nov 06, 2020	118.38	119.53	117.21	117.60	1,127,516	-0.47(-0.40%)
Nov 05, 2020	114.85	119.04	114.49	118.08	1,471,028	+3.80(+3.33%)
Nov 04, 2020	113.62	117.71	113.45	114.27	2,617,068	-2.72(-2.33%)
Nov 03, 2020	116.22	118.08	115.85	116.99	1,667,804	+2.24(+1.95%)
Nov 02, 2020	113.97	115.11	111.51	114.75	1,906,820	+2.97(+2.66%)
Oct 30, 2020	112.67	113.71	110.06	111.78	2,840,335	-1.62(-1.43%)
Oct 29, 2020	112.08	114.58	110.12	113.40	2,802,748	+0.89(+0.79%)
Oct 28, 2020	108.51	113.27	108.08	112.51	3,131,432	+2.23(+2.02%)
Oct 27, 2020	112.07	113.39	110.22	110.28	1,251,612	-2.27(-2.02%)
Oct 26, 2020	114.69	114.83	111.59	112.55	1,438,205	-4.10(-3.52%)
Oct 23, 2020	118.00	118.11	114.66	116.65	1,485,717	-0.16(-0.14%)
Oct 22, 2020	114.20	117.47	113.78	116.81	2,448,104	+1.06(+0.91%)
Oct 21, 2020	109.73	115.92	109.38	115.75	3,200,741	+6.38(+5.83%)
Oct 20, 2020	107.03	109.69	105.75	109.37	2,484,576	+5.81(+5.61%)
Oct 19, 2020	105.11	105.91	103.43	103.57	1,286,594	-1.37(-1.31%)
Oct 16, 2020	104.44	105.81	103.43	104.94	1,772,213	+0.63(+0.60%)
Oct 15, 2020	102.40	104.70	101.51	104.31	1,337,838	+0.56(+0.54%)
Oct 14, 2020	104.42	105.99	103.71	103.74	1,155,610	-0.80(-0.76%)
Oct 13, 2020	106.96	107.58	104.01	104.54	1,328,508	-3.38(-3.13%)
Oct 12, 2020	105.89	108.27	105.62	107.92	1,480,354	+0.66(+0.61%)
Oct 09, 2020	107.83	108.33	106.70	107.26	976,007	+0.19(+0.18%)
Oct 08, 2020	106.35	108.30	105.89	107.07	793,032	+1.69(+1.60%)
Oct 07, 2020	103.79	105.88	103.79	105.38	1,498,890	+2.10(+2.04%)
Oct 06, 2020	104.22	104.93	102.59	103.28	1,610,994	-0.35(-0.34%)
Oct 05, 2020	102.37	103.74	101.44	103.63	1,399,906	+3.08(+3.07%)
Oct 02, 2020	98.80	101.39	98.58	100.55	1,317,685	+0.71(+0.71%)
Oct 01, 2020	100.18	100.94	98.40	99.83	1,429,333	-0.35(-0.35%)
Sep 30, 2020	99.83	101.06	99.29	100.19	1,723,307	+0.69(+0.70%)
Sep 29, 2020	101.83	102.09	98.67	99.49	1,410,834	-2.57(-2.52%)
Sep 28, 2020	101.61	103.62	101.21	102.07	1,680,156	+1.95(+1.95%)
Sep 25, 2020	98.68	100.31	98.12	100.11	1,850,937	+0.27(+0.27%)
Sep 24, 2020	99.97	101.33	97.85	99.84	1,885,772	+0.31(+0.31%)
Sep 23, 2020	101.15	102.21	99.50	99.54	3,113,874	-1.63(-1.61%)
Sep 22, 2020	101.04	103.20	100.25	101.17	1,495,723	-0.19(-0.18%)
Sep 21, 2020	101.16	102.21	99.27	101.35	2,034,596	-2.00(-1.94%)
Sep 18, 2020	103.71	104.82	103.10	103.35	2,477,923	-0.92(-0.88%)
Sep 17, 2020	104.09	105.03	102.84	104.27	1,292,542	-0.53(-0.50%)
Sep 16, 2020	104.04	106.45	103.82	104.80	1,132,654	+0.94(+0.91%)
Sep 15, 2020	106.00	106.20	103.77	103.85	1,125,229	-2.14(-2.02%)
Sep 14, 2020	105.72	106.70	105.34	105.99	1,055,377	+0.98(+0.94%)
Sep 11, 2020	104.19	105.63	103.39	105.01	1,123,197	+1.48(+1.43%)
Sep 10, 2020	105.32	106.45	103.50	103.53	1,026,128	-1.69(-1.61%)
Sep 09, 2020	105.76	106.86	104.58	105.22	1,034,090	+0.69(+0.66%)
Sep 08, 2020	106.90	107.02	103.55	104.54	1,835,283	-2.60(-2.43%)
Sep 04, 2020	107.72	109.37	105.59	107.14	1,589,168	+1.12(+1.06%)
Sep 03, 2020	108.74	111.10	105.18	106.02	1,412,735	-1.96(-1.81%)
Sep 02, 2020	105.26	108.20	104.80	107.98	1,513,845	+2.56(+2.43%)

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.