Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	93.99	94.54	92.96	93.15	3,221,453	-1.63(-1.72%)
Nov 27, 2020	93.96	94.92	93.57	94.77	1,175,071	+0.66(+0.71%)
Nov 25, 2020	94.30	94.41	93.02	94.11	2,154,649	-0.84(-0.89%)
Nov 24, 2020	92.84	95.26	91.77	94.95	2,901,709	+3.23(+3.52%)
Nov 23, 2020	91.62	91.81	90.54	91.72	2,074,441	+1.02(+1.13%)
Nov 20, 2020	90.85	92.10	90.46	90.70	2,007,854	-0.17(-0.19%)
Nov 19, 2020	89.81	91.27	88.86	90.87	2,381,083	+0.27(+0.30%)
Nov 18, 2020	90.14	92.35	89.22	90.60	2,781,049	+0.63(+0.70%)
Nov 17, 2020	88.78	90.30	87.86	89.96	1,940,045	+1.19(+1.34%)
Nov 16, 2020	89.17	89.48	87.89	88.78	2,234,568	+1.22(+1.40%)
Nov 13, 2020	86.18	87.93	86.18	87.56	1,844,712	+1.72(+2.00%)
Nov 12, 2020	85.25	86.46	85.06	85.84	1,982,606	+0.40(+0.47%)
Nov 11, 2020	86.11	86.32	85.08	85.44	1,850,150	-0.06(-0.07%)
Nov 10, 2020	85.82	85.93	84.26	85.50	2,880,307	+0.50(+0.59%)
Nov 09, 2020	87.44	87.81	82.52	85.00	4,355,430	+2.48(+3.01%)
Nov 06, 2020	82.69	83.73	81.86	82.52	1,665,001	+0.67(+0.82%)
Nov 05, 2020	84.43	85.23	81.54	81.85	3,026,662	-1.48(-1.77%)
Nov 04, 2020	82.90	85.19	82.02	83.33	2,373,337	-0.80(-0.95%)
Nov 03, 2020	83.65	85.39	83.55	84.12	1,904,860	+1.83(+2.22%)
Nov 02, 2020	81.52	82.60	80.68	82.30	2,123,342	+1.95(+2.42%)
Oct 30, 2020	79.92	80.94	79.40	80.35	1,984,217	+0.14(+0.18%)
Oct 29, 2020	79.16	80.97	78.32	80.20	1,826,743	+0.53(+0.67%)
Oct 28, 2020	79.44	80.53	79.06	79.67	2,894,461	-0.94(-1.17%)
Oct 27, 2020	82.01	82.28	80.58	80.61	1,988,149	-1.61(-1.96%)
Oct 26, 2020	82.00	82.29	81.06	82.22	1,836,539	-0.39(-0.47%)
Oct 23, 2020	83.76	83.88	82.30	82.61	1,288,128	-0.40(-0.48%)
Oct 22, 2020	82.25	83.25	81.58	83.01	1,634,626	+0.84(+1.02%)
Oct 21, 2020	82.31	83.17	81.75	82.17	2,743,569	-0.29(-0.35%)
Oct 20, 2020	83.52	83.77	82.32	82.46	1,791,063	-0.31(-0.37%)
Oct 19, 2020	83.40	84.29	82.43	82.77	1,465,568	-1.05(-1.25%)
Oct 16, 2020	83.13	84.44	83.13	83.82	3,889,017	+0.79(+0.95%)
Oct 15, 2020	81.52	83.54	81.39	83.03	2,001,426	+0.39(+0.47%)
Oct 14, 2020	83.18	84.29	82.60	82.64	2,777,209	-0.46(-0.56%)
Oct 13, 2020	85.12	85.70	82.72	83.10	2,776,543	-2.24(-2.62%)
Oct 12, 2020	84.30	85.87	84.11	85.34	1,686,181	+1.27(+1.51%)
Oct 09, 2020	85.00	85.08	83.99	84.07	1,658,264	-0.65(-0.77%)
Oct 08, 2020	84.74	85.93	84.43	84.72	1,571,673	+0.26(+0.31%)
Oct 07, 2020	84.56	85.86	84.22	84.46	1,720,951	+0.58(+0.69%)
Oct 06, 2020	85.09	85.85	83.54	83.88	2,390,078	-0.93(-1.10%)
Oct 05, 2020	84.93	85.96	84.32	84.81	1,658,811	+0.60(+0.71%)
Oct 02, 2020	82.69	85.43	82.55	84.22	1,512,242	+0.69(+0.82%)
Oct 01, 2020	86.10	86.14	82.98	83.53	2,940,819	-1.70(-2.00%)
Sep 30, 2020	84.69	85.72	84.49	85.23	2,309,261	+0.63(+0.75%)
Sep 29, 2020	84.05	84.91	83.55	84.60	2,654,492	+0.20(+0.24%)
Sep 28, 2020	83.57	85.22	83.19	84.40	1,529,873	+1.76(+2.13%)
Sep 25, 2020	80.64	82.92	80.50	82.64	2,295,038	+1.18(+1.44%)
Sep 24, 2020	81.19	82.56	80.38	81.46	2,144,290	+0.33(+0.40%)
Sep 23, 2020	83.52	84.25	81.09	81.14	2,007,876	-2.46(-2.95%)
Sep 22, 2020	83.94	85.10	82.94	83.60	2,314,405	+0.28(+0.34%)
Sep 21, 2020	81.52	83.81	81.23	83.32	2,881,699	+0.68(+0.82%)
Sep 18, 2020	83.78	84.18	82.30	82.64	2,815,834	-1.38(-1.64%)
Sep 17, 2020	86.01	86.21	83.53	84.02	1,700,408	-2.82(-3.24%)
Sep 16, 2020	86.14	88.33	85.95	86.83	1,985,335	+0.97(+1.13%)
Sep 15, 2020	86.55	87.44	85.08	85.86	2,663,638	-0.10(-0.12%)
Sep 14, 2020	85.46	86.52	85.35	85.96	1,625,243	+1.02(+1.20%)
Sep 11, 2020	84.03	85.23	83.72	84.94	1,422,884	+1.09(+1.30%)
Sep 10, 2020	84.30	85.18	83.82	83.85	2,044,342	+0.07(+0.09%)
Sep 09, 2020	83.23	84.82	82.94	83.78	1,971,079	+1.17(+1.41%)
Sep 08, 2020	84.85	84.91	82.45	82.61	2,129,112	-2.32(-2.73%)
Sep 04, 2020	85.67	86.16	83.87	84.93	2,090,364	+0.43(+0.50%)
Sep 03, 2020	86.19	88.17	83.77	84.50	2,233,519	-1.13(-1.32%)
Sep 02, 2020	83.95	86.08	83.42	85.64	3,400,985	+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.