Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	80.25	81.52	78.95	79.35	3,545,300	-1.73(-2.13%)
Jan 28, 2021	80.45	82.49	79.82	81.08	2,530,259	+1.56(+1.96%)
Jan 27, 2021	80.14	80.88	78.33	79.52	4,835,546	-2.37(-2.89%)
Jan 26, 2021	82.98	83.04	81.67	81.89	2,010,930	-0.59(-0.72%)
Jan 25, 2021	83.25	83.50	81.53	82.48	2,137,489	-1.25(-1.49%)
Jan 22, 2021	83.54	84.26	82.29	83.73	2,432,100	-0.53(-0.63%)
Jan 21, 2021	84.52	84.88	83.74	84.26	1,796,745	-0.13(-0.15%)
Jan 20, 2021	83.60	84.72	83.22	84.39	2,377,504	+0.96(+1.15%)
Jan 19, 2021	85.00	85.39	83.42	83.43	2,979,154	+0.68(+0.82%)
Jan 15, 2021	83.97	83.97	81.78	82.75	2,926,900	-0.59(-0.71%)
Jan 14, 2021	82.88	83.91	82.62	83.34	1,883,200	+0.70(+0.85%)
Jan 13, 2021	84.18	84.44	82.43	82.64	2,188,988	-1.33(-1.58%)
Jan 12, 2021	82.62	84.28	82.52	83.97	2,646,271	+1.35(+1.63%)
Jan 11, 2021	80.79	83.12	80.51	82.62	1,749,683	+0.80(+0.98%)
Jan 08, 2021	82.57	82.67	80.60	81.82	2,156,900	-0.25(-0.30%)
Jan 07, 2021	82.69	83.17	81.40	82.07	2,435,584	+0.04(+0.05%)
Jan 06, 2021	80.26	83.12	80.21	82.03	3,790,951	+2.67(+3.36%)
Jan 05, 2021	78.18	79.75	78.00	79.36	2,687,583	+1.35(+1.73%)
Jan 04, 2021	80.58	80.96	77.76	78.01	2,227,659	-2.36(-2.94%)
Dec 31, 2020		80.37	80.37	80.37	1,169,932	+0.55(+0.69%)
Dec 30, 2020	79.67	80.23	79.44	79.82	1,169,932	+0.58(+0.73%)
Dec 29, 2020	80.52	80.56	78.44	79.24	1,318,320	-0.63(-0.79%)
Dec 28, 2020	80.55	81.29	79.85	79.87	1,736,343	-0.11(-0.14%)
Dec 24, 2020	80.49	80.49	79.54	79.98	456,500	-0.04(-0.05%)
Dec 23, 2020	79.99	80.44	79.32	80.02	2,551,132	+0.69(+0.87%)
Dec 22, 2020	80.30	80.50	79.05	79.33	2,897,710	-1.24(-1.54%)
Dec 21, 2020	79.03	81.15	78.41	80.57	3,195,329	-0.33(-0.41%)
Dec 18, 2020	81.11	81.51	80.06	80.90	5,390,400	-0.26(-0.32%)
Dec 17, 2020	81.92	82.19	80.44	81.16	2,528,185	-0.12(-0.15%)
Dec 16, 2020	81.97	82.38	80.59	81.28	1,852,849	-1.16(-1.41%)
Dec 15, 2020	82.75	82.96	80.86	82.44	3,170,091	+2.03(+2.52%)
Dec 14, 2020	82.82	83.14	80.32	80.41	3,428,185	-2.01(-2.44%)
Dec 11, 2020	80.59	82.65	80.50	82.42	3,870,800	+1.06(+1.30%)
Dec 10, 2020	81.35	81.84	80.64	81.36	2,990,241	-0.24(-0.29%)
Dec 09, 2020	81.51	82.00	80.73	81.60	3,746,692	+0.26(+0.32%)
Dec 08, 2020	78.22	81.48	78.11	81.34	3,917,270	+2.17(+2.74%)
Dec 07, 2020	79.83	79.97	78.25	79.17	4,038,841	-0.93(-1.16%)
Dec 04, 2020	75.71	80.44	75.58	80.10	5,503,000	+4.62(+6.12%)
Dec 03, 2020	75.94	76.37	75.36	75.48	2,582,650	-0.42(-0.55%)
Dec 02, 2020	74.81	76.15	74.50	75.90	3,035,281	+0.13(+0.17%)
Dec 01, 2020	77.95	78.34	75.65	75.77	3,076,650	-1.05(-1.37%)
Nov 30, 2020	78.00	78.00	75.97	76.82	2,724,621	-1.34(-1.71%)
Nov 27, 2020	78.73	79.09	77.84	78.16	664,100	-0.10(-0.13%)
Nov 25, 2020	79.32	79.46	78.21	78.26	1,658,700	-1.69(-2.11%)
Nov 24, 2020	78.99	80.19	78.51	79.95	4,221,884	+2.14(+2.75%)
Nov 23, 2020	76.62	77.99	76.52	77.81	2,205,829	+1.85(+2.44%)
Nov 20, 2020	77.00	77.05	75.47	75.96	1,810,700	-1.28(-1.66%)
Nov 19, 2020	76.68	77.36	75.89	77.24	1,563,386	+0.35(+0.46%)
Nov 18, 2020	76.78	78.11	76.41	76.89	2,559,466	+0.50(+0.65%)
Nov 17, 2020	77.75	77.88	75.82	76.39	2,269,819	-1.60(-2.05%)
Nov 16, 2020	77.23	78.14	76.51	77.99	2,742,274	+2.18(+2.88%)
Nov 13, 2020	74.61	75.92	74.61	75.81	1,789,200	+1.58(+2.13%)
Nov 12, 2020	74.42	74.75	73.47	74.23	2,387,254	-0.67(-0.89%)
Nov 11, 2020	77.18	77.40	74.78	74.90	3,440,981	-2.54(-3.28%)
Nov 10, 2020	76.56	77.91	75.97	77.44	3,291,184	+1.15(+1.51%)
Nov 09, 2020	76.11	77.56	75.00	76.29	6,658,107	+6.17(+8.80%)
Nov 06, 2020	70.56	70.70	69.56	70.12	2,348,800	-0.35(-0.50%)
Nov 05, 2020	69.86	71.23	69.17	70.47	2,700,730	+2.32(+3.40%)
Nov 04, 2020	68.67	69.92	66.50	68.15	4,053,468	-2.25(-3.20%)
Nov 03, 2020	68.46	70.87	68.06	70.40	4,692,016	+2.44(+3.59%)

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.