Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		84.93	84.93	84.93	3,995,988	+0.81(+0.96%)
Dec 30, 2020	83.87	84.78	83.71	84.12	3,995,988	+0.46(+0.55%)
Dec 29, 2020	84.69	85.14	83.57	83.66	3,880,114	-0.72(-0.85%)
Dec 28, 2020	84.29	84.51	83.80	84.38	5,655,119	+0.50(+0.60%)
Dec 24, 2020	83.48	83.90	83.23	83.88	1,563,600	-0.61(-0.72%)
Dec 23, 2020	85.37	85.93	84.42	84.49	3,658,305	-0.55(-0.65%)
Dec 22, 2020	84.50	85.12	84.11	85.04	2,828,922	+0.59(+0.70%)
Dec 21, 2020	83.70	84.51	83.35	84.45	4,993,588	-0.48(-0.57%)
Dec 18, 2020	86.76	86.77	84.40	84.93	3,988,400	-1.74(-2.01%)
Dec 17, 2020	86.26	86.75	85.92	86.67	3,341,429	+0.83(+0.97%)
Dec 16, 2020	85.99	86.46	85.41	85.84	3,419,865	+0.10(+0.12%)
Dec 15, 2020	84.50	85.76	83.85	85.74	2,867,675	+1.72(+2.05%)
Dec 14, 2020	85.08	85.68	83.96	84.02	3,735,155	-0.37(-0.44%)
Dec 11, 2020	84.06	84.57	83.57	84.39	4,044,300	-0.08(-0.09%)
Dec 10, 2020	84.38	85.02	84.16	84.47	3,737,912	-0.37(-0.44%)
Dec 09, 2020	85.55	85.65	84.28	84.84	5,024,039	-0.53(-0.62%)
Dec 08, 2020	85.29	85.82	85.25	85.37	2,648,090	-0.30(-0.35%)
Dec 07, 2020	86.21	86.49	85.35	85.67	2,620,637	-0.75(-0.87%)
Dec 04, 2020	85.49	86.44	85.49	86.42	3,053,200	+1.30(+1.53%)
Dec 03, 2020	84.60	85.55	84.47	85.12	3,386,255	+0.71(+0.84%)
Dec 02, 2020	84.89	85.39	84.33	84.41	3,738,454	-0.67(-0.79%)
Dec 01, 2020	84.96	85.43	84.70	85.08	6,489,125	+1.08(+1.29%)
Nov 30, 2020	84.78	84.85	83.72	84.00	6,413,577	-0.89(-1.05%)
Nov 27, 2020	85.52	85.55	84.54	84.89	2,063,900	-0.38(-0.45%)
Nov 25, 2020	85.29	85.41	84.08	85.27	5,792,700	+0.05(+0.06%)
Nov 24, 2020	85.71	86.41	85.12	85.22	4,805,423	+0.45(+0.53%)
Nov 23, 2020	85.19	85.77	84.63	84.77	4,519,344	+0.16(+0.19%)
Nov 20, 2020	85.03	85.15	84.23	84.61	3,136,500	-0.46(-0.54%)
Nov 19, 2020	84.62	85.17	83.73	85.07	4,225,386	+0.33(+0.39%)
Nov 18, 2020	86.59	87.08	84.68	84.74	9,655,471	-1.68(-1.94%)
Nov 17, 2020	85.70	86.75	85.11	86.42	3,856,902	+0.08(+0.09%)
Nov 16, 2020	87.17	87.44	85.32	86.34	2,978,333	+0.96(+1.12%)
Nov 13, 2020	83.66	85.57	83.66	85.38	3,443,500	+2.22(+2.67%)
Nov 12, 2020	83.88	84.22	82.59	83.16	3,939,491	-1.10(-1.31%)
Nov 11, 2020	84.28	84.65	83.44	84.26	3,416,111	+0.32(+0.38%)
Nov 10, 2020	82.85	84.02	82.39	83.94	6,145,655	+1.21(+1.46%)
Nov 09, 2020	84.53	88.29	82.56	82.73	8,999,027	+2.83(+3.54%)
Nov 06, 2020	80.69	81.11	79.60	79.90	3,696,600	-0.55(-0.68%)
Nov 05, 2020	80.69	81.21	80.12	80.45	3,984,089	+0.38(+0.47%)
Nov 04, 2020	80.50	81.29	79.44	80.07	2,867,477	+0.05(+0.06%)
Nov 03, 2020	79.20	80.40	78.92	80.02	4,214,729	+1.60(+2.04%)
Nov 02, 2020	77.40	78.46	76.88	78.42	4,251,313	+1.83(+2.39%)
Oct 30, 2020	76.66	77.22	75.67	76.59	3,979,000	-0.51(-0.66%)
Oct 29, 2020	76.20	77.68	75.46	77.10	4,645,616	+1.02(+1.34%)
Oct 28, 2020	76.68	77.43	75.79	76.08	4,422,095	-1.86(-2.39%)
Oct 27, 2020	79.30	79.73	77.94	77.94	2,263,860	-1.27(-1.60%)
Oct 26, 2020	79.74	79.86	78.51	79.21	2,691,201	-1.15(-1.43%)
Oct 23, 2020	80.18	80.67	79.69	80.36	2,588,600	+0.48(+0.60%)
Oct 22, 2020	79.88	80.22	79.53	79.88	3,828,923	-0.01(-0.01%)
Oct 21, 2020	79.91	80.27	79.51	79.89	2,686,074	-0.24(-0.30%)
Oct 20, 2020	80.09	80.74	79.93	80.13	4,038,687	+0.57(+0.72%)
Oct 19, 2020	81.03	81.20	79.44	79.56	9,872,953	-1.26(-1.56%)
Oct 16, 2020	81.41	81.43	80.67	80.82	2,925,600	-0.58(-0.71%)
Oct 15, 2020	80.35	82.06	80.33	81.40	2,915,354	+0.42(+0.52%)
Oct 14, 2020	81.90	82.10	80.86	80.98	4,653,677	-1.00(-1.22%)
Oct 13, 2020	83.07	83.12	81.50	81.98	4,406,336	-1.43(-1.71%)
Oct 12, 2020	83.12	83.64	82.55	83.41	5,655,849	+0.39(+0.47%)
Oct 09, 2020	83.86	83.88	82.73	83.02	6,556,200	-0.33(-0.40%)
Oct 08, 2020	82.42	83.58	82.28	83.35	2,268,950	+1.37(+1.67%)
Oct 07, 2020	82.37	82.40	81.60	81.98	2,362,478	+0.12(+0.15%)
Oct 06, 2020	82.61	83.07	81.54	81.86	5,830,118	-0.54(-0.66%)
Oct 05, 2020	82.23	82.66	80.83	82.40	2,654,876	+0.47(+0.57%)
Oct 02, 2020	79.46	82.19	79.17	81.93	3,346,800	+1.39(+1.73%)

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.