Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	97.15	100.51	96.59	98.54	8,794,705	+6.82(+7.43%)
Nov 27, 2020	91.60	92.20	91.29	91.72	613,800	+0.28(+0.30%)
Nov 25, 2020	92.83	93.05	91.12	91.44	1,101,126	-1.31(-1.41%)
Nov 24, 2020	93.44	94.17	92.59	92.75	2,266,249	-0.04(-0.04%)
Nov 23, 2020	91.87	93.11	91.33	92.79	2,566,816	+1.46(+1.59%)
Nov 20, 2020	91.59	92.27	91.08	91.33	1,816,975	-0.26(-0.28%)
Nov 19, 2020	90.26	91.94	89.86	91.59	1,422,655	+1.26(+1.39%)
Nov 18, 2020	91.53	91.84	90.26	90.33	1,532,436	-1.10(-1.20%)
Nov 17, 2020	90.94	91.81	90.23	91.43	1,864,175	-0.05(-0.05%)
Nov 16, 2020	91.49	91.97	90.91	91.48	1,187,242	+0.66(+0.73%)
Nov 13, 2020	89.73	90.93	89.32	90.82	1,414,941	+1.46(+1.63%)
Nov 12, 2020	90.41	90.56	89.04	89.36	1,608,312	-1.27(-1.40%)
Nov 11, 2020	91.10	91.50	90.40	90.63	1,682,087	+0.20(+0.22%)
Nov 10, 2020	90.31	90.85	89.22	90.43	1,934,899	+0.13(+0.14%)
Nov 09, 2020	92.10	93.15	90.13	90.30	3,285,320	+2.63(+2.99%)
Nov 06, 2020	87.25	88.56	87.07	87.68	2,718,043	+0.23(+0.26%)
Nov 05, 2020	87.10	88.00	86.39	87.45	1,494,171	+2.04(+2.39%)
Nov 04, 2020	83.41	86.48	82.79	85.41	2,350,391	+2.26(+2.72%)
Nov 03, 2020	82.66	84.21	81.77	83.15	2,553,928	+1.59(+1.96%)
Nov 02, 2020	81.33	82.45	80.69	81.56	2,792,341	+1.44(+1.79%)
Oct 30, 2020	79.24	80.84	78.93	80.12	2,333,270	+0.44(+0.55%)
Oct 29, 2020	78.42	80.67	77.91	79.68	2,067,324	+0.92(+1.17%)
Oct 28, 2020	78.96	79.88	78.30	78.76	2,342,159	-1.60(-1.99%)
Oct 27, 2020	80.96	81.41	80.34	80.36	1,656,137	-0.37(-0.45%)
Oct 26, 2020	81.27	81.43	80.15	80.73	2,551,234	-1.31(-1.60%)
Oct 23, 2020	81.68	82.24	81.27	82.04	1,362,231	+0.72(+0.89%)
Oct 22, 2020	80.91	81.53	80.45	81.32	1,182,363	+0.40(+0.49%)
Oct 21, 2020	80.34	81.34	80.34	80.93	1,444,837	+0.44(+0.54%)
Oct 20, 2020	80.55	81.31	80.20	80.49	1,506,547	+0.37(+0.46%)
Oct 19, 2020	80.34	81.36	80.01	80.13	2,005,672	-0.27(-0.33%)
Oct 16, 2020	79.68	80.84	79.67	80.39	1,592,962	+1.20(+1.51%)
Oct 15, 2020	78.04	79.47	77.76	79.20	1,728,104	+0.66(+0.84%)
Oct 14, 2020	79.14	79.84	78.47	78.53	1,369,716	-0.35(-0.44%)
Oct 13, 2020	78.47	79.40	78.46	78.88	2,020,344	+0.08(+0.10%)
Oct 12, 2020	78.49	79.26	78.03	78.80	1,335,743	+1.02(+1.31%)
Oct 09, 2020	77.95	78.56	77.72	77.78	1,465,104	+0.43(+0.56%)
Oct 08, 2020	77.74	78.43	77.24	77.35	1,875,971	+0.32(+0.41%)
Oct 07, 2020	76.89	77.24	76.51	77.03	2,041,916	+0.55(+0.72%)
Oct 06, 2020	77.99	77.99	76.29	76.48	2,144,683	-1.22(-1.57%)
Oct 05, 2020	78.02	78.48	77.61	77.69	1,422,734	+0.07(+0.09%)
Oct 02, 2020	76.81	78.06	76.41	77.62	1,852,622	-0.04(-0.05%)
Oct 01, 2020	77.72	78.42	77.17	77.66	2,425,995	+0.05(+0.06%)
Sep 30, 2020	78.30	79.01	76.93	77.61	3,989,454	+1.08(+1.41%)
Sep 29, 2020	78.79	79.60	76.53	76.54	2,822,663	-2.61(-3.30%)
Sep 28, 2020	78.13	79.72	78.09	79.15	3,024,717	+2.25(+2.93%)
Sep 25, 2020	75.29	77.04	75.18	76.89	2,181,168	+1.17(+1.54%)
Sep 24, 2020	75.66	76.61	75.29	75.73	1,448,177	-0.13(-0.17%)
Sep 23, 2020	77.92	77.92	75.72	75.86	1,704,039	-1.89(-2.43%)
Sep 22, 2020	77.04	78.11	77.03	77.74	1,922,674	+0.58(+0.76%)
Sep 21, 2020	77.50	77.62	76.15	77.16	2,321,879	-1.05(-1.34%)
Sep 18, 2020	77.76	78.81	77.39	78.21	7,947,917	+0.22(+0.28%)
Sep 17, 2020	77.70	78.26	76.93	77.99	2,250,093	-0.71(-0.90%)
Sep 16, 2020	79.09	79.72	78.63	78.70	1,854,532	+0.13(+0.16%)
Sep 15, 2020	77.65	78.99	77.34	78.57	1,806,373	+1.51(+1.96%)
Sep 14, 2020	77.24	77.93	76.98	77.06	2,232,698	+0.77(+1.01%)
Sep 11, 2020	77.18	77.18	75.78	76.29	1,686,427	+0.01(+0.01%)
Sep 10, 2020	77.28	78.27	75.90	76.28	1,482,422	-0.86(-1.11%)
Sep 09, 2020	76.19	77.88	76.19	77.14	1,905,608	+1.42(+1.88%)
Sep 08, 2020	77.62	77.64	75.22	75.72	2,676,458	-2.57(-3.28%)
Sep 04, 2020	81.11	81.30	77.54	78.29	1,986,043	-2.36(-2.93%)
Sep 03, 2020	82.72	82.75	80.02	80.65	1,967,281	-1.98(-2.39%)
Sep 02, 2020	81.07	82.96	80.61	82.63	2,240,351	+2.40(+2.99%)

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.