Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	103.60	104.42	102.54	104.40	1,550,043	+0.62(+0.60%)
Nov 27, 2020	105.11	105.31	103.31	103.78	451,278	-1.34(-1.27%)
Nov 25, 2020	105.41	105.73	103.72	105.11	1,636,950	+0.19(+0.18%)
Nov 24, 2020	103.89	106.13	102.25	104.93	1,752,136	+1.55(+1.50%)
Nov 23, 2020	103.54	104.77	103.16	103.38	1,104,610	-0.16(-0.15%)
Nov 20, 2020	103.90	104.46	101.75	103.54	1,045,461	-0.73(-0.70%)
Nov 19, 2020	103.48	104.57	102.08	104.27	701,198	+1.14(+1.11%)
Nov 18, 2020	105.96	105.96	103.08	103.13	777,965	-2.37(-2.25%)
Nov 17, 2020	106.52	106.74	105.32	105.50	571,250	-1.50(-1.40%)
Nov 16, 2020	106.45	107.06	105.07	106.99	690,938	+0.91(+0.86%)
Nov 13, 2020	105.42	106.35	104.81	106.09	343,173	+1.11(+1.05%)
Nov 12, 2020	105.45	105.45	103.80	104.98	700,982	-0.94(-0.88%)
Nov 11, 2020	104.51	106.04	103.08	105.92	800,273	+1.97(+1.90%)
Nov 10, 2020	100.33	104.03	99.29	103.94	1,195,802	+3.81(+3.81%)
Nov 09, 2020	104.04	104.16	99.84	100.13	1,105,774	-2.97(-2.88%)
Nov 06, 2020	102.58	104.16	102.19	103.11	682,267	+0.73(+0.71%)
Nov 05, 2020	102.20	104.67	102.03	102.38	781,896	+1.08(+1.07%)
Nov 04, 2020	103.78	104.89	101.23	101.30	859,272	-2.12(-2.05%)
Nov 03, 2020	103.65	105.06	103.02	103.42	1,030,790	+0.28(+0.27%)
Nov 02, 2020	100.53	103.48	99.70	103.14	1,352,783	+3.94(+3.97%)
Oct 30, 2020	98.19	99.99	97.91	99.20	1,471,761	+0.81(+0.83%)
Oct 29, 2020	98.37	99.80	97.12	98.38	1,408,007	+0.04(+0.04%)
Oct 28, 2020	99.06	100.33	98.24	98.35	953,152	-1.64(-1.64%)
Oct 27, 2020	101.86	102.48	99.93	99.99	846,363	-1.77(-1.74%)
Oct 26, 2020	101.53	102.15	100.92	101.76	761,077	-0.39(-0.38%)
Oct 23, 2020	102.70	103.07	101.57	102.15	465,439	-0.08(-0.08%)
Oct 22, 2020	101.23	102.59	100.73	102.23	783,007	+1.09(+1.08%)
Oct 21, 2020	100.34	101.63	99.48	101.14	1,314,738	+0.25(+0.24%)
Oct 20, 2020	102.39	102.75	100.77	100.89	1,111,573	-0.96(-0.95%)
Oct 19, 2020	104.10	104.55	101.76	101.86	734,642	-2.36(-2.27%)
Oct 16, 2020	104.98	105.43	104.19	104.22	634,196	-0.87(-0.82%)
Oct 15, 2020	104.87	105.47	104.33	105.08	511,650	-0.10(-0.09%)
Oct 14, 2020	105.68	106.51	105.08	105.18	510,192	-0.99(-0.93%)
Oct 13, 2020	106.02	106.91	105.37	106.17	520,372	+0.15(+0.14%)
Oct 12, 2020	105.31	106.61	105.31	106.02	549,760	+1.10(+1.05%)
Oct 09, 2020	103.79	104.99	103.11	104.93	719,819	+1.37(+1.32%)
Oct 08, 2020	104.33	104.49	102.98	103.56	690,863	-0.28(-0.27%)
Oct 07, 2020	103.77	104.48	102.83	103.84	698,507	-0.04(-0.04%)
Oct 06, 2020	103.78	104.99	103.25	103.88	807,052	+0.11(+0.10%)
Oct 05, 2020	102.84	104.04	102.09	103.78	636,548	+0.81(+0.78%)
Oct 02, 2020	102.34	103.99	102.25	102.97	580,017	+0.41(+0.40%)
Oct 01, 2020	101.74	102.72	100.68	102.56	803,655	+0.42(+0.42%)
Sep 30, 2020	100.45	102.68	100.08	102.13	1,262,195	+2.22(+2.22%)
Sep 29, 2020	99.94	100.53	99.32	99.91	440,659	-0.20(-0.20%)
Sep 28, 2020	99.78	101.04	99.58	100.12	806,884	+0.96(+0.97%)
Sep 25, 2020	98.02	99.37	97.97	99.15	594,608	+1.13(+1.15%)
Sep 24, 2020	95.97	98.44	95.62	98.02	871,704	+2.28(+2.38%)
Sep 23, 2020	97.76	98.17	95.62	95.74	1,057,793	-1.41(-1.45%)
Sep 22, 2020	97.38	98.91	96.92	97.15	1,285,573	+0.08(+0.08%)
Sep 21, 2020	96.25	98.27	95.57	97.07	1,298,940	+0.35(+0.37%)
Sep 18, 2020	97.08	98.12	96.40	96.71	1,098,618	-0.52(-0.54%)
Sep 17, 2020	97.62	98.30	96.24	97.23	1,332,605	-0.74(-0.76%)
Sep 16, 2020	98.72	99.60	97.52	97.98	1,264,298	-1.40(-1.41%)
Sep 15, 2020	100.57	100.63	99.27	99.37	622,469	-0.94(-0.93%)
Sep 14, 2020	100.34	100.92	100.01	100.31	647,663	+0.13(+0.13%)
Sep 11, 2020	100.06	100.70	98.83	100.18	791,529	+0.20(+0.20%)
Sep 10, 2020	101.57	101.73	99.40	99.98	1,092,856	-2.37(-2.32%)
Sep 09, 2020	101.70	103.46	101.10	102.34	988,310	+1.41(+1.40%)
Sep 08, 2020	103.94	104.43	100.48	100.93	1,069,687	-3.01(-2.89%)
Sep 04, 2020	104.71	105.76	103.47	103.94	783,612	-0.59(-0.57%)
Sep 03, 2020	106.52	107.70	103.55	104.53	887,339	-2.32(-2.17%)
Sep 02, 2020	103.90	107.22	103.77	106.84	880,725	+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.