Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	103.61	104.42	102.55	104.41	1,549,962	+0.62(+0.60%)
Nov 27, 2020	105.12	105.32	103.31	103.78	451,254	-1.34(-1.27%)
Nov 25, 2020	105.41	105.73	103.73	105.12	1,636,864	+0.19(+0.18%)
Nov 24, 2020	103.90	106.14	102.26	104.93	1,752,044	+1.55(+1.50%)
Nov 23, 2020	103.54	104.77	103.16	103.38	1,104,552	-0.16(-0.15%)
Nov 20, 2020	103.91	104.47	101.75	103.54	1,045,406	-0.73(-0.70%)
Nov 19, 2020	103.48	104.58	102.08	104.27	701,162	+1.14(+1.11%)
Nov 18, 2020	105.97	105.97	103.09	103.13	777,924	-2.37(-2.25%)
Nov 17, 2020	106.53	106.74	105.33	105.50	571,221	-1.50(-1.40%)
Nov 16, 2020	106.46	107.06	105.08	107.00	690,902	+0.91(+0.86%)
Nov 13, 2020	105.42	106.36	104.81	106.09	343,155	+1.10(+1.05%)
Nov 12, 2020	105.46	105.46	103.80	104.99	700,945	-0.94(-0.88%)
Nov 11, 2020	104.52	106.05	103.08	105.92	800,231	+1.97(+1.90%)
Nov 10, 2020	100.33	104.04	99.29	103.95	1,195,740	+3.81(+3.80%)
Nov 09, 2020	104.05	104.16	99.85	100.14	1,105,716	-2.97(-2.88%)
Nov 06, 2020	102.58	104.16	102.19	103.11	682,231	+0.72(+0.71%)
Nov 05, 2020	102.21	104.67	102.03	102.39	781,855	+1.08(+1.06%)
Nov 04, 2020	103.78	104.90	101.24	101.31	859,227	-2.12(-2.05%)
Nov 03, 2020	103.66	105.06	103.02	103.43	1,030,736	+0.28(+0.27%)
Nov 02, 2020	100.54	103.48	99.71	103.15	1,352,712	+3.94(+3.98%)
Oct 30, 2020	98.19	100.00	97.92	99.20	1,471,684	+0.81(+0.83%)
Oct 29, 2020	98.37	99.80	97.12	98.39	1,407,933	+0.04(+0.04%)
Oct 28, 2020	99.06	100.33	98.25	98.35	953,102	-1.64(-1.64%)
Oct 27, 2020	101.86	102.48	99.94	100.00	846,319	-1.77(-1.74%)
Oct 26, 2020	101.54	102.16	100.93	101.77	761,038	-0.39(-0.38%)
Oct 23, 2020	102.70	103.08	101.57	102.16	465,415	-0.08(-0.08%)
Oct 22, 2020	101.24	102.60	100.73	102.23	782,966	+1.09(+1.07%)
Oct 21, 2020	100.34	101.63	99.49	101.15	1,314,669	+0.25(+0.25%)
Oct 20, 2020	102.39	102.76	100.78	100.90	1,111,515	-0.96(-0.95%)
Oct 19, 2020	104.11	104.55	101.77	101.86	734,603	-2.36(-2.26%)
Oct 16, 2020	104.98	105.44	104.20	104.22	634,163	-0.87(-0.82%)
Oct 15, 2020	104.88	105.47	104.34	105.09	511,624	-0.10(-0.09%)
Oct 14, 2020	105.68	106.51	105.08	105.19	510,166	-0.99(-0.93%)
Oct 13, 2020	106.03	106.92	105.37	106.18	520,345	+0.15(+0.14%)
Oct 12, 2020	105.32	106.62	105.32	106.03	549,731	+1.10(+1.04%)
Oct 09, 2020	103.79	104.99	103.11	104.93	719,781	+1.37(+1.32%)
Oct 08, 2020	104.33	104.50	102.99	103.56	690,827	-0.28(-0.27%)
Oct 07, 2020	103.77	104.49	102.84	103.84	698,471	-0.04(-0.04%)
Oct 06, 2020	103.78	104.99	103.26	103.89	807,010	+0.11(+0.10%)
Oct 05, 2020	102.84	104.05	102.09	103.78	636,514	+0.80(+0.78%)
Oct 02, 2020	102.34	104.00	102.25	102.98	579,987	+0.42(+0.41%)
Oct 01, 2020	101.75	102.72	100.69	102.56	803,613	+0.42(+0.42%)
Sep 30, 2020	100.46	102.69	100.09	102.14	1,262,129	+2.22(+2.22%)
Sep 29, 2020	99.95	100.54	99.33	99.92	440,636	-0.20(-0.20%)
Sep 28, 2020	99.79	101.04	99.58	100.12	806,842	+0.96(+0.97%)
Sep 25, 2020	98.03	99.37	97.97	99.16	594,577	+1.13(+1.15%)
Sep 24, 2020	95.98	98.44	95.62	98.03	871,658	+2.28(+2.38%)
Sep 23, 2020	97.76	98.18	95.62	95.75	1,057,737	-1.41(-1.45%)
Sep 22, 2020	97.38	98.92	96.92	97.15	1,285,506	+0.08(+0.08%)
Sep 21, 2020	96.26	98.27	95.58	97.07	1,298,872	+0.35(+0.37%)
Sep 18, 2020	97.08	98.12	96.41	96.72	1,098,560	-0.52(-0.54%)
Sep 17, 2020	97.63	98.30	96.24	97.24	1,332,536	-0.74(-0.76%)
Sep 16, 2020	98.72	99.61	97.52	97.98	1,264,232	-1.40(-1.41%)
Sep 15, 2020	100.57	100.64	99.27	99.38	622,437	-0.94(-0.93%)
Sep 14, 2020	100.34	100.93	100.01	100.32	647,629	+0.13(+0.13%)
Sep 11, 2020	100.06	100.71	98.83	100.18	791,488	+0.20(+0.20%)
Sep 10, 2020	101.57	101.74	99.41	99.98	1,092,799	-2.37(-2.32%)
Sep 09, 2020	101.70	103.46	101.10	102.35	988,259	+1.41(+1.40%)
Sep 08, 2020	103.94	104.44	100.48	100.94	1,069,631	-3.01(-2.89%)
Sep 04, 2020	104.72	105.77	103.47	103.94	783,571	-0.59(-0.57%)
Sep 03, 2020	106.52	107.71	103.55	104.53	887,292	-2.32(-2.17%)
Sep 02, 2020	103.91	107.22	103.77	106.85	880,679	+2.55(+2.45%)

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.