Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		85.92	85.92	85.92	999,254	+0.06(+0.07%)
Dec 30, 2020	86.00	86.18	85.85	85.87	999,254	+0.28(+0.33%)
Dec 29, 2020	85.97	86.08	85.44	85.58	2,618,213	+0.17(+0.20%)
Dec 28, 2020	85.55	85.55	85.30	85.41	2,148,923	+0.56(+0.66%)
Dec 24, 2020	84.82	84.89	84.59	84.85	616,816	+0.10(+0.12%)
Dec 23, 2020	84.83	85.05	84.70	84.75	5,092,054	+0.40(+0.47%)
Dec 22, 2020	84.48	84.53	84.06	84.35	2,773,983	-0.14(-0.17%)
Dec 21, 2020	83.64	84.69	83.29	84.49	5,938,044	-0.54(-0.63%)
Dec 18, 2020	85.44	85.44	84.71	85.03	3,188,397	-0.39(-0.45%)
Dec 17, 2020	85.36	85.43	85.20	85.42	3,184,672	+0.61(+0.71%)
Dec 16, 2020	84.73	84.99	84.51	84.81	2,759,787	+0.21(+0.25%)
Dec 15, 2020	84.13	84.61	83.90	84.61	1,624,019	+1.06(+1.27%)
Dec 14, 2020	84.32	84.45	83.55	83.55	1,390,763	-0.25(-0.30%)
Dec 11, 2020	83.56	83.82	83.20	83.80	1,540,694	-0.22(-0.26%)
Dec 10, 2020	83.38	84.13	83.31	84.01	3,163,225	+0.23(+0.27%)
Dec 09, 2020	84.68	84.68	83.43	83.79	1,405,736	-0.59(-0.70%)
Dec 08, 2020	83.83	84.45	83.83	84.38	955,562	+0.29(+0.35%)
Dec 07, 2020	84.07	84.25	83.84	84.09	974,210	-0.20(-0.23%)
Dec 04, 2020	83.92	84.29	83.86	84.28	2,109,304	+0.73(+0.88%)
Dec 03, 2020	83.56	83.88	83.36	83.55	2,093,104	+0.14(+0.17%)
Dec 02, 2020	82.92	83.41	82.80	83.41	2,944,250	+0.17(+0.20%)
Dec 01, 2020	83.08	83.51	82.97	83.24	4,362,214	+1.17(+1.42%)
Nov 30, 2020	82.85	82.85	81.86	82.08	11,232,169	-1.02(-1.22%)
Nov 27, 2020	82.95	83.14	82.86	83.09	1,867,773	+0.51(+0.61%)
Nov 25, 2020	82.46	82.72	82.20	82.58	1,493,878	-0.08(-0.10%)
Nov 24, 2020	82.21	82.78	81.92	82.67	3,573,810	+1.21(+1.49%)
Nov 23, 2020	81.68	81.86	81.06	81.46	5,303,868	+0.30(+0.37%)
Nov 20, 2020	81.40	81.49	81.15	81.15	5,379,237	-0.20(-0.24%)
Nov 19, 2020	80.84	81.41	80.57	81.35	1,891,678	+0.41(+0.51%)
Nov 18, 2020	81.76	81.90	80.94	80.94	3,986,578	-0.69(-0.84%)
Nov 17, 2020	81.34	81.84	81.11	81.62	2,228,378	-0.20(-0.24%)
Nov 16, 2020	81.61	81.82	81.29	81.82	3,647,850	+1.00(+1.23%)
Nov 13, 2020	80.36	80.95	80.18	80.83	1,800,846	+1.07(+1.34%)
Nov 12, 2020	80.33	80.53	79.44	79.75	5,120,428	-0.87(-1.08%)
Nov 11, 2020	80.40	80.71	80.26	80.63	4,734,232	+0.67(+0.83%)
Nov 10, 2020	80.05	80.29	79.36	79.96	15,847,679	-0.07(-0.08%)
Nov 09, 2020	82.02	82.22	79.97	80.03	9,998,177	+1.15(+1.45%)
Nov 06, 2020	78.85	79.16	78.41	78.88	2,812,406	+0.10(+0.13%)
Nov 05, 2020	78.62	79.05	78.39	78.78	3,257,112	+1.57(+2.03%)
Nov 04, 2020	76.46	77.94	76.27	77.21	8,115,691	+1.60(+2.11%)
Nov 03, 2020	75.14	75.98	75.01	75.61	3,515,562	+1.36(+1.84%)
Nov 02, 2020	74.19	74.53	73.65	74.25	6,525,489	+0.81(+1.10%)
Oct 30, 2020	73.67	73.89	72.69	73.44	12,330,239	-0.64(-0.86%)
Oct 29, 2020	73.60	74.64	73.22	74.08	8,406,196	+0.58(+0.79%)
Oct 28, 2020	74.48	74.59	73.42	73.50	6,693,184	-2.42(-3.19%)
Oct 27, 2020	76.20	76.27	75.84	75.92	3,632,787	-0.25(-0.33%)
Oct 26, 2020	76.61	76.83	75.45	76.17	5,315,818	-1.31(-1.69%)
Oct 23, 2020	77.47	77.49	76.96	77.48	1,499,730	+0.33(+0.43%)
Oct 22, 2020	76.98	77.27	76.46	77.15	3,649,488	+0.24(+0.32%)
Oct 21, 2020	77.07	77.53	76.90	76.91	1,828,088	-0.19(-0.24%)
Oct 20, 2020	77.14	77.71	76.97	77.09	3,258,931	+0.37(+0.48%)
Oct 19, 2020	77.85	77.99	76.57	76.73	2,060,399	-0.76(-0.98%)
Oct 16, 2020	77.74	78.11	77.49	77.49	3,280,786	+0.05(+0.06%)
Oct 15, 2020	76.69	77.53	76.64	77.44	7,528,865	-0.40(-0.52%)
Oct 14, 2020	78.38	78.57	77.71	77.85	2,298,597	-0.38(-0.48%)
Oct 13, 2020	78.49	78.50	78.01	78.22	4,390,908	-0.53(-0.67%)
Oct 12, 2020	78.25	78.97	78.18	78.75	1,641,347	+0.91(+1.17%)
Oct 09, 2020	77.57	77.90	77.45	77.84	1,733,387	+0.66(+0.85%)
Oct 08, 2020	77.02	77.20	76.84	77.18	4,565,390	+0.62(+0.81%)
Oct 07, 2020	76.17	76.74	76.15	76.56	4,187,251	+1.03(+1.37%)
Oct 06, 2020	76.44	76.77	75.35	75.53	4,209,231	-0.82(-1.07%)
Oct 05, 2020	75.55	76.36	75.55	76.34	3,269,195	+1.24(+1.65%)
Oct 02, 2020	74.59	75.48	74.49	75.10	2,804,532	-0.57(-0.76%)

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.