Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.88	105.47	103.47	105.16	954,681	+0.31(+0.29%)
Nov 27, 2020	106.11	106.41	104.15	104.85	262,665	-0.92(-0.87%)
Nov 25, 2020	106.91	107.24	105.24	105.77	540,003	-1.41(-1.32%)
Nov 24, 2020	106.06	108.11	104.91	107.18	501,418	+1.98(+1.88%)
Nov 23, 2020	104.08	106.04	104.07	105.21	434,658	+2.09(+2.03%)
Nov 20, 2020	104.63	104.63	102.77	103.11	649,217	-1.42(-1.36%)
Nov 19, 2020	103.89	104.77	102.55	104.53	404,818	+0.05(+0.04%)
Nov 18, 2020	105.15	105.87	103.77	104.49	758,784	-0.38(-0.36%)
Nov 17, 2020	101.34	105.21	100.81	104.87	1,354,533	+3.35(+3.30%)
Nov 16, 2020	100.11	102.47	100.02	101.52	593,165	+3.07(+3.12%)
Nov 13, 2020	97.46	99.03	97.14	98.44	486,830	+1.62(+1.68%)
Nov 12, 2020	97.77	98.89	96.39	96.82	552,812	-1.81(-1.84%)
Nov 11, 2020	100.17	100.30	98.08	98.63	566,561	-0.49(-0.49%)
Nov 10, 2020	99.65	100.40	98.28	99.12	1,088,283	-0.44(-0.45%)
Nov 09, 2020	103.81	105.06	99.47	99.57	887,869	+1.07(+1.09%)
Nov 06, 2020	98.89	99.39	97.72	98.50	435,863	-0.44(-0.44%)
Nov 05, 2020	97.24	100.11	96.11	98.93	678,539	+3.87(+4.07%)
Nov 04, 2020	95.48	97.26	92.93	95.06	799,549	+0.20(+0.21%)
Nov 03, 2020	96.82	98.94	94.28	94.86	986,197	-2.08(-2.15%)
Nov 02, 2020	94.84	97.56	94.07	96.95	988,032	+3.82(+4.10%)
Oct 30, 2020	93.68	93.99	91.42	93.13	993,738	-0.81(-0.86%)
Oct 29, 2020	92.22	94.78	92.11	93.94	645,441	+1.21(+1.30%)
Oct 28, 2020	92.53	93.78	91.85	92.73	692,239	-1.94(-2.05%)
Oct 27, 2020	95.81	96.72	94.61	94.67	790,563	-0.83(-0.87%)
Oct 26, 2020	96.36	96.44	94.09	95.51	554,274	-2.19(-2.25%)
Oct 23, 2020	98.30	98.72	97.45	97.70	456,052	+0.26(+0.27%)
Oct 22, 2020	97.28	97.86	96.16	97.44	593,007	+0.68(+0.70%)
Oct 21, 2020	97.51	98.40	96.71	96.76	442,414	-0.38(-0.39%)
Oct 20, 2020	98.16	98.81	97.14	97.14	485,796	-0.64(-0.66%)
Oct 19, 2020	99.01	100.04	97.69	97.78	523,804	-0.94(-0.95%)
Oct 16, 2020	99.39	99.59	98.40	98.72	599,574	-0.14(-0.15%)
Oct 15, 2020	97.64	99.25	97.32	98.87	598,471	-0.33(-0.33%)
Oct 14, 2020	98.38	100.69	98.35	99.20	478,129	+0.86(+0.88%)
Oct 13, 2020	98.52	99.52	98.07	98.33	1,000,619	-0.50(-0.50%)
Oct 12, 2020	98.00	99.30	97.66	98.83	1,032,975	+0.92(+0.93%)
Oct 09, 2020	96.37	98.74	96.14	97.92	878,898	+1.78(+1.85%)
Oct 08, 2020	96.95	97.56	96.01	96.14	504,770	-0.20(-0.21%)
Oct 07, 2020	95.59	96.86	95.48	96.34	611,704	+2.23(+2.37%)
Oct 06, 2020	95.96	96.97	93.95	94.11	847,933	-1.37(-1.43%)
Oct 05, 2020	94.84	96.40	94.79	95.48	891,314	+1.56(+1.66%)
Oct 02, 2020	92.14	95.29	91.94	93.92	875,478	+0.38(+0.41%)
Oct 01, 2020	96.41	97.14	93.02	93.54	1,094,089	-2.47(-2.57%)
Sep 30, 2020	95.91	97.50	95.24	96.00	619,963	+0.54(+0.57%)
Sep 29, 2020	96.21	96.72	94.98	95.46	441,418	-0.52(-0.54%)
Sep 28, 2020	96.48	97.49	95.74	95.98	674,896	+0.81(+0.85%)
Sep 25, 2020	92.90	95.92	92.80	95.17	582,791	+1.24(+1.32%)
Sep 24, 2020	93.71	95.03	92.65	93.93	806,824	-0.42(-0.44%)
Sep 23, 2020	96.70	97.86	94.23	94.34	608,942	-2.74(-2.83%)
Sep 22, 2020	96.02	97.34	94.82	97.09	673,569	+0.99(+1.03%)
Sep 21, 2020	97.77	98.67	94.97	96.09	745,167	-3.71(-3.72%)
Sep 18, 2020	101.67	102.67	99.21	99.81	1,149,409	-2.07(-2.03%)
Sep 17, 2020	99.28	102.27	98.14	101.87	848,232	+1.97(+1.97%)
Sep 16, 2020	101.51	101.67	99.81	99.90	633,510	-1.02(-1.01%)
Sep 15, 2020	100.14	101.64	100.02	100.92	755,234	+1.15(+1.15%)
Sep 14, 2020	99.18	100.13	98.75	99.78	415,400	+1.78(+1.81%)
Sep 11, 2020	98.13	98.66	97.26	98.00	460,495	+0.72(+0.74%)
Sep 10, 2020	97.56	98.11	96.40	97.28	535,154	-0.14(-0.14%)
Sep 09, 2020	96.22	98.17	95.79	97.41	526,613	+2.05(+2.15%)
Sep 08, 2020	96.59	97.14	94.66	95.36	794,125	-2.56(-2.62%)
Sep 04, 2020	99.78	100.11	96.57	97.93	756,820	-0.86(-0.87%)
Sep 03, 2020	101.02	101.43	97.56	98.79	799,029	-2.55(-2.52%)
Sep 02, 2020	99.63	101.58	98.66	101.34	1,107,296	+1.90(+1.92%)

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.