Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	94.52	95.07	93.49	93.67	3,203,489	-1.64(-1.72%)
Nov 27, 2020	94.48	95.45	94.10	95.31	1,168,519	+0.67(+0.71%)
Nov 25, 2020	94.83	94.94	93.54	94.64	2,142,634	-0.85(-0.89%)
Nov 24, 2020	93.36	95.79	92.28	95.48	2,885,528	+3.25(+3.52%)
Nov 23, 2020	92.13	92.33	91.05	92.23	2,062,873	+1.03(+1.13%)
Nov 20, 2020	91.36	92.62	90.97	91.21	1,996,658	-0.17(-0.19%)
Nov 19, 2020	90.31	91.78	89.36	91.38	2,367,805	+0.27(+0.30%)
Nov 18, 2020	90.64	92.87	89.72	91.11	2,765,540	+0.64(+0.70%)
Nov 17, 2020	89.28	90.81	88.36	90.47	1,929,226	+1.19(+1.34%)
Nov 16, 2020	89.67	89.98	88.38	89.28	2,222,107	+1.23(+1.40%)
Nov 13, 2020	86.66	88.42	86.66	88.05	1,834,425	+1.73(+2.00%)
Nov 12, 2020	85.73	86.95	85.53	86.32	1,971,551	+0.40(+0.47%)
Nov 11, 2020	86.59	86.81	85.56	85.92	1,839,832	-0.06(-0.07%)
Nov 10, 2020	86.30	86.41	84.73	85.98	2,864,245	+0.50(+0.59%)
Nov 09, 2020	87.93	88.30	82.98	85.48	4,331,142	+2.49(+3.01%)
Nov 06, 2020	83.16	84.20	82.32	82.98	1,655,717	+0.67(+0.82%)
Nov 05, 2020	84.91	85.71	82.00	82.31	3,009,784	-1.48(-1.77%)
Nov 04, 2020	83.37	85.67	82.48	83.80	2,360,103	-0.80(-0.95%)
Nov 03, 2020	84.12	85.87	84.02	84.60	1,894,238	+1.84(+2.22%)
Nov 02, 2020	81.97	83.06	81.14	82.76	2,111,501	+1.96(+2.42%)
Oct 30, 2020	80.37	81.39	79.84	80.80	1,973,152	+0.15(+0.18%)
Oct 29, 2020	79.61	81.42	78.76	80.65	1,816,556	+0.54(+0.67%)
Oct 28, 2020	79.89	80.98	79.51	80.12	2,878,320	-0.95(-1.17%)
Oct 27, 2020	82.47	82.74	81.03	81.06	1,977,062	-1.62(-1.96%)
Oct 26, 2020	82.46	82.75	81.51	82.68	1,826,298	-0.39(-0.47%)
Oct 23, 2020	84.23	84.36	82.77	83.08	1,280,945	-0.40(-0.48%)
Oct 22, 2020	82.71	83.71	82.04	83.48	1,625,511	+0.85(+1.02%)
Oct 21, 2020	82.78	83.64	82.21	82.63	2,728,270	-0.29(-0.35%)
Oct 20, 2020	83.99	84.24	82.78	82.92	1,781,075	-0.31(-0.37%)
Oct 19, 2020	83.87	84.76	82.89	83.23	1,457,395	-1.06(-1.25%)
Oct 16, 2020	83.59	84.92	83.59	84.29	3,867,330	+0.79(+0.95%)
Oct 15, 2020	81.97	84.00	81.85	83.49	1,990,265	+0.39(+0.47%)
Oct 14, 2020	83.65	84.76	83.07	83.10	2,761,722	-0.46(-0.56%)
Oct 13, 2020	85.60	86.18	83.19	83.57	2,761,060	-2.25(-2.62%)
Oct 12, 2020	84.77	86.35	84.58	85.82	1,676,778	+1.27(+1.51%)
Oct 09, 2020	85.48	85.55	84.46	84.54	1,649,016	-0.66(-0.77%)
Oct 08, 2020	85.22	86.41	84.91	85.20	1,562,909	+0.26(+0.31%)
Oct 07, 2020	85.03	86.34	84.70	84.93	1,711,355	+0.58(+0.69%)
Oct 06, 2020	85.57	86.34	84.00	84.35	2,376,750	-0.94(-1.10%)
Oct 05, 2020	85.41	86.44	84.80	85.29	1,649,561	+0.60(+0.71%)
Oct 02, 2020	83.16	85.91	83.01	84.69	1,503,809	+0.69(+0.82%)
Oct 01, 2020	86.58	86.63	83.45	84.00	2,924,419	-1.71(-2.00%)
Sep 30, 2020	85.17	86.20	84.96	85.71	2,296,384	+0.64(+0.75%)
Sep 29, 2020	84.52	85.39	84.02	85.07	2,639,690	+0.20(+0.24%)
Sep 28, 2020	84.04	85.70	83.66	84.87	1,521,341	+1.77(+2.13%)
Sep 25, 2020	81.09	83.39	80.95	83.10	2,282,240	+1.18(+1.44%)
Sep 24, 2020	81.65	83.03	80.83	81.92	2,132,332	+0.33(+0.40%)
Sep 23, 2020	83.99	84.72	81.55	81.59	1,996,680	-2.48(-2.95%)
Sep 22, 2020	84.41	85.58	83.40	84.07	2,301,499	+0.28(+0.34%)
Sep 21, 2020	81.97	84.28	81.68	83.79	2,865,629	+0.68(+0.82%)
Sep 18, 2020	84.25	84.65	82.77	83.10	2,800,132	-1.38(-1.64%)
Sep 17, 2020	86.49	86.69	84.00	84.49	1,690,926	-2.83(-3.24%)
Sep 16, 2020	86.63	88.82	86.44	87.32	1,974,264	+0.97(+1.13%)
Sep 15, 2020	87.04	87.93	85.56	86.34	2,648,784	-0.10(-0.12%)
Sep 14, 2020	85.94	87.01	85.83	86.44	1,616,180	+1.03(+1.20%)
Sep 11, 2020	84.50	85.71	84.19	85.42	1,414,949	+1.09(+1.30%)
Sep 10, 2020	84.77	85.66	84.29	84.32	2,032,942	+0.07(+0.09%)
Sep 09, 2020	83.69	85.30	83.40	84.25	1,960,088	+1.17(+1.41%)
Sep 08, 2020	85.32	85.39	82.91	83.08	2,117,239	-2.33(-2.73%)
Sep 04, 2020	86.15	86.64	84.34	85.41	2,078,708	+0.43(+0.50%)
Sep 03, 2020	86.67	88.67	84.24	84.98	2,221,064	-1.14(-1.32%)
Sep 02, 2020	84.42	86.56	83.89	86.12	3,382,020	+1.48(+1.75%)

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.