Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	106.20	106.49	105.01	105.80	2,902,795	-1.38(-1.29%)
Nov 27, 2020	107.00	107.70	106.80	107.18	801,200	+0.57(+0.53%)
Nov 25, 2020	106.91	107.28	105.91	106.61	1,376,700	-0.58(-0.54%)
Nov 24, 2020	105.68	107.31	105.25	107.19	1,439,927	+2.19(+2.09%)
Nov 23, 2020	105.59	105.84	104.49	105.00	1,449,101	+0.01(+0.01%)
Nov 20, 2020	105.16	105.46	104.68	104.99	1,541,200	-0.28(-0.27%)
Nov 19, 2020	104.16	105.40	103.82	105.27	1,081,451	+1.10(+1.06%)
Nov 18, 2020	104.42	105.02	103.77	104.17	1,288,014	+0.13(+0.12%)
Nov 17, 2020	103.48	104.31	103.01	104.04	1,000,189	-0.72(-0.69%)
Nov 16, 2020	103.71	105.89	103.48	104.76	1,575,529	+1.89(+1.84%)
Nov 13, 2020	101.13	103.02	100.88	102.87	1,345,600	+2.45(+2.44%)
Nov 12, 2020	101.55	102.26	99.74	100.42	1,326,028	-1.40(-1.37%)
Nov 11, 2020	103.21	103.53	101.56	101.82	1,273,227	-1.17(-1.14%)
Nov 10, 2020	102.76	104.01	102.00	102.99	1,545,198	+1.01(+0.99%)
Nov 09, 2020	104.39	106.33	101.90	101.98	2,035,685	+2.60(+2.62%)
Nov 06, 2020	100.57	101.26	99.13	99.38	1,745,400	-1.32(-1.31%)
Nov 05, 2020	99.42	101.23	98.97	100.70	2,803,113	+2.12(+2.15%)
Nov 04, 2020	97.31	99.97	96.65	98.58	2,024,435	+1.81(+1.87%)
Nov 03, 2020	96.42	97.69	95.79	96.77	1,449,741	+1.52(+1.60%)
Nov 02, 2020	94.42	95.93	93.73	95.25	1,908,415	+1.92(+2.06%)
Oct 30, 2020	94.36	95.21	92.35	93.33	2,138,900	-1.61(-1.70%)
Oct 29, 2020	97.31	97.47	92.22	94.94	2,008,988	-0.12(-0.13%)
Oct 28, 2020	96.07	97.20	94.89	95.06	1,564,425	-2.93(-2.99%)
Oct 27, 2020	98.82	99.17	97.82	97.99	1,024,787	-1.21(-1.22%)
Oct 26, 2020	100.54	100.54	97.52	99.20	1,300,027	-2.08(-2.05%)
Oct 23, 2020	100.33	101.51	99.11	101.28	1,039,300	+1.43(+1.43%)
Oct 22, 2020	99.66	99.95	98.20	99.85	1,337,109	+0.78(+0.79%)
Oct 21, 2020	97.29	99.38	97.14	99.07	1,060,574	+1.79(+1.84%)
Oct 20, 2020	97.87	98.48	97.00	97.28	1,112,352	+0.03(+0.03%)
Oct 19, 2020	98.39	99.79	97.03	97.25	1,087,931	-1.28(-1.30%)
Oct 16, 2020	99.67	100.75	98.41	98.53	2,282,000	-0.96(-0.96%)
Oct 15, 2020	95.93	99.75	95.62	99.49	2,427,943	+2.97(+3.08%)
Oct 14, 2020	96.23	97.35	95.87	96.52	1,317,023	+0.51(+0.53%)
Oct 13, 2020	95.41	96.39	95.37	96.01	847,587	+0.03(+0.03%)
Oct 12, 2020	95.51	96.23	94.85	95.98	976,932	+0.49(+0.51%)
Oct 09, 2020	95.63	96.08	94.82	95.49	1,169,700	+0.08(+0.08%)
Oct 08, 2020	94.19	95.43	93.89	95.41	1,239,102	+1.53(+1.63%)
Oct 07, 2020	92.80	94.47	92.71	93.88	1,523,593	+1.96(+2.13%)
Oct 06, 2020	94.56	94.83	91.83	91.92	1,282,424	-2.17(-2.31%)
Oct 05, 2020	95.68	95.78	93.35	94.09	1,415,071	-1.08(-1.13%)
Oct 02, 2020	90.62	95.31	90.33	95.17	2,173,300	+3.35(+3.65%)
Oct 01, 2020	92.15	92.51	91.21	91.82	1,300,721	+0.52(+0.57%)
Sep 30, 2020	91.12	92.53	90.76	91.30	1,735,212	+0.59(+0.65%)
Sep 29, 2020	91.58	91.88	90.24	90.71	1,612,631	-1.17(-1.27%)
Sep 28, 2020	91.88	92.45	91.39	91.88	1,694,825	+0.50(+0.55%)
Sep 25, 2020	91.04	91.74	89.73	91.38	1,154,800	+0.01(+0.01%)
Sep 24, 2020	89.68	91.48	89.12	91.37	1,650,690	+1.60(+1.78%)
Sep 23, 2020	90.77	91.42	89.60	89.77	1,756,203	-0.82(-0.91%)
Sep 22, 2020	89.37	90.82	88.85	90.59	1,233,350	+1.25(+1.40%)
Sep 21, 2020	90.40	91.10	88.08	89.34	1,717,706	-2.77(-3.01%)
Sep 18, 2020	93.31	94.38	92.06	92.11	2,775,800	-1.60(-1.71%)
Sep 17, 2020	93.69	94.63	92.97	93.71	1,254,572	-1.10(-1.16%)
Sep 16, 2020	93.85	95.45	93.62	94.81	1,621,069	+1.29(+1.38%)
Sep 15, 2020	93.20	94.32	93.10	93.52	1,191,313	+0.65(+0.70%)
Sep 14, 2020	93.15	94.18	92.54	92.87	1,496,959	+0.60(+0.65%)
Sep 11, 2020	92.64	93.43	91.50	92.27	1,246,500	-0.08(-0.09%)
Sep 10, 2020	93.38	94.56	92.11	92.35	1,634,122	-1.04(-1.11%)
Sep 09, 2020	94.11	94.83	93.31	93.39	1,193,362	-0.29(-0.31%)
Sep 08, 2020	95.00	96.13	93.46	93.68	2,305,019	-1.54(-1.62%)
Sep 04, 2020	96.90	97.25	94.30	95.22	2,024,900	-1.11(-1.15%)
Sep 03, 2020	98.42	98.55	95.38	96.33	1,526,137	-1.65(-1.68%)
Sep 02, 2020	96.11	98.65	95.90	97.98	1,873,267	+1.83(+1.90%)

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.