Date Open Low Open High Open High Low Close* Adj.

close** Volume
11/12/2020 0.00 12/30/1899 790 802.85 761.8 769.2 769.2 28380102
11/11/2020 0.00 12/31/1899 839 839.05 752.5 787.95 787.95 51561819
11/10/2020 0.00 12/30/1899 784 870 783 835.2 835.2 59758713
11/9/2020 0.00 12/30/1899 746.05 780.5 735.05 775.45 775.45 28036644
11/6/2020 0.00 12/30/1899 714.75 747 707 738.65 738.65 29896664
11/5/2020 0.00 12/30/1899 694.95 727 678.3 714.4 714.4 23471764
11/4/2020 0.00 12/30/1899 649.6 681 648 678.05 678.05 33533745
11/3/2020 1.00 12/30/1899 631.55 650 631.55 646.6 646.6 19566145
11/2/2020 1.00 12/30/1899 590 635 590 628.35 628.35 33145934
10/30/2020 0.00 12/30/1899 592 602 576.5 585.7 585.7 16811219
10/29/2020 0.00 12/30/1899 585 599.8 571 588.7 588.7 16511146
10/28/2020 0.00 12/30/1899 614.5 615.95 586.1 592.85 592.85 14933120
10/27/2020 0.00 12/30/1899 616.6 623.4 595.1 614 614 15012129
10/26/2020 0.00 12/30/1899 617 633.3 613.55 616.65 616.65 17438151
10/23/2020 0.00 12/30/1899 617 617.7 604.35 608.15 608.15 12435551
10/22/2020 0.00 12/30/1899 621 630.85 605.65 608.75 608.75 15976059
10/21/2020 0.00 12/30/1899 631 647.8 599.55 628.1 628.1 26626983
10/20/2020 0.00 12/30/1899 622 628.9 616.6 625.25 625.25 9607553
10/19/2020 0.00 12/30/1899 607.55 630.65 606.2 627.1 627.1 14576825
10/16/2020 0.00 12/30/1899 604.8 613.9 601.4 608.3 608.3 11569890
10/15/2020 0.00 12/30/1899 622.65 632.5 593.35 598 598 14728367
10/14/2020 0.00 12/30/1899 600 626.45 597.5 622.65 622.65 14624404
10/13/2020 0.00 12/30/1899 611.6 620.75 602.45 608.2 608.2 11579298
10/12/2020 0.00 12/30/1899 628.2 632 610.5 614.45 614.45 11751051
10/9/2020 0.00 12/30/1899 618.05 633 615 623.05 623.05 18622149
10/8/2020 0.00 12/30/1899 620 638.5 614.05 617.7 617.7 20977726
10/7/2020 0.00 12/30/1899 620.95 625.8 606.1 619.1 619.1 19071775
10/6/2020 0.00 12/30/1899 615.95 628.35 606.2 622.8 622.8 25112823
10/5/2020 0.00 12/30/1899 593.2 630.7 592 601.55 601.55 43964114
10/1/2020 0.00 12/30/1899 540 597.05 537 592.2 592.2 49858446
9/30/2020 0.00 12/30/1899 536.25 539.7 520.25 527.4 527.4 18784941
9/29/2020 0.00 12/30/1899 559 561.85 528.95 536.25 536.25 21321940
9/28/2020 0.00 12/30/1899 522.9 563.3 516.15 555.1 555.1 24396893
9/25/2020 0.00 12/30/1899 499.9 521.3 491.2 514.85 514.85 19311510
9/24/2020 0.00 12/30/1899 517.15 519 485 490.25 490.25 20946967
9/23/2020 0.00 12/30/1899 551 553.85 519.1 528.05 528.05 20046261
9/22/2020 0.00 12/30/1899 564 578 537 544 544 26363293
9/21/2020 0.00 12/30/1899 612.9 617.4 553.85 560.6 560.6 15649376
9/18/2020 0.00 12/30/1899 622.95 624.65 600 613.2 613.2 10335095
9/17/2020 0.00 12/30/1899 614.75 624.8 610.2 617.35 617.35 9390779
9/16/2020 0.00 12/31/1899 641 641 613.65 621.65 621.65 17940987
9/15/2020 0.00 12/30/1899 609.35 639 601.2 633.4 633.4 13446734
9/14/2020 0.00 12/30/1899 617.1 620 603.85 609.35 609.35 9287409
9/11/2020 0.00 12/30/1899 618 622.4 603.25 610.35 610.35 11346718
9/10/2020 0.00 12/30/1899 614 627.8 610 620.45 620.45 15925284
9/9/2020 0.00 12/30/1899 590 609.7 588.65 604.6 604.6 17123149
 9/8/2020 0.00 12/30/1899 609 612.9 599 600.4 600.4 13303702
9/7/2020 0.00 12/30/1899 621.5 624.95 597.55 608.7 608.7 13889593
9/4/2020 0.00 12/30/1899 611.05 642 603.55 616.15 616.15 21613014
9/3/2020 0.00 12/30/1899 644 648.25 625 631.85 631.85 14985734
9/2/2020 0.00 12/30/1899 632 651.1 614.1 640.55 640.55 19765424
9/1/2020 0.00 12/30/1899 638.1 662.5 588.7 627.45 627.45 47295290
8/31/2020 0.00 12/30/1899 705 712 620.75 630.2 630.2 57316603
8/28/2020 0.00 12/30/1899 600 689 595.5 665.65 665.65 55986681
8/27/2020 1.00 12/30/1899 572.4 619.75 572 605.85 605.85 48561125
8/26/2020 0.00 12/30/1899 541.45 572.2 538.45 567.65 567.65 26850404
8/25/2020 0.00 12/30/1899 535 546.4 530.2 536.5 536.5 18377629
8/24/2020 0.00 12/30/1899 518 535.45 516 529.15 529.15 14887687
8/21/2020 0.00 12/30/1899 520 521.4 512.5 513.55 513.55 6411009
8/20/2020 0.00 12/30/1899 515.6 520.55 511.1 513.4 513.4 7658596
8/19/2020 0.00 12/30/1899 523 530 519.15 522.15 522.15 10895768
8/18/2020 0.00 12/30/1899 512.45 524.75 506.5 521.6 521.6 10993530
8/17/2020 0.00 12/30/1899 510 514.8 502.5 513.15 513.15 7173558
8/14/2020 0.00 12/30/1899 520 523.5 500.15 507.2 507.2 9318623
8/13/2020 0.00 12/30/1899 524 527.55 516.35 518.75 518.75 8109014
8/12/2020 0.00 12/30/1899 518.5 530.45 512.35 520.65 520.65 12644367
8/11/2020 0.00 12/30/1899 511 524.9 509.35 522 522 11701319
8/10/2020 0.00 12/30/1899 512 517.55 506.55 509.35 509.35 9409531
8/7/2020 0.00 12/30/1899 496 513.35 492 509 509 16540870
8/6/2020 0.00 12/30/1899 497.8 501.95 485.75 494.9 494.9 16624606
8/5/2020 0.00 12/30/1899 499.2 506 490.15 492.75 492.75 15082924
8/4/2020 0.00 12/31/1899 508 508 483.25 492.6 492.6 21481518
8/3/2020 0.00 12/31/1899 521.95 521.95 501 503.05 503.05 13508456
7/31/2020 0.00 12/30/1899 525.2 528.5 515.75 523.75 523.75 11161107
7/30/2020 0.00 12/30/1899 545 545.95 515.5 519.85 519.85 13848662
7/29/2020 0.00 12/30/1899 534 564.75 532.25 550.5 550.5 37044099
7/28/2020 0.00 12/30/1899 512 529 511.4 526.95 526.95 16991267
7/27/2020 0.00 12/30/1899 522.55 523.85 505 506.65 506.65 12280255
7/24/2020 0.00 12/30/1899 505.8 536.7 500 522.25 522.25 31277822
7/23/2020 0.00 12/30/1899 515.5 521 510.1 513.9 513.9 11300182
7/22/2020 0.00 12/30/1899 528 528.55 508 513.55 513.55 15202237
7/21/2020 0.00 12/30/1899 535.7 539.75 520.7 523.5 523.5 13311222
7/20/2020 0.00 12/30/1899 524.95 541.65 521.65 528.75 528.75 19937276
7/17/2020 0.00 12/30/1899 522.3 526.5 512 520.8 520.8 14445406
7/16/2020 0.00 12/30/1899 508 522 490.25 518.6 518.6 21502321
7/15/2020 0.00 12/30/1899 517.85 527.8 500 503.55 503.55 21841548
7/14/2020 0.00 12/31/1899 535 535 505.05 510.8 510.8 22219927
7/13/2020 0.00 12/30/1899 549.7 555 534.5 539.65 539.65 16507937
7/10/2020 0.00 12/30/1899 552.3 554.45 532.4 539.25 539.25 26964951
7/9/2020 0.00 12/30/1899 557.95 569.95 550.3 556.55 556.55 26574065
7/8/2020 0.00 12/30/1899 534 577.5 532 552.6 552.6 81334991
7/7/2020 0.00 12/30/1899 497 530 492.45 526.3 526.3 42696302
7/6/2020 0.00 12/30/1899 498 509 493.55 495.9 495.9 24848329
 7/3/2020 0.00 12/31/1899 499.85 500 484.35 487.2 487.2 15633495
7/2/2020 0.00 12/30/1899 498 508 493 494.8 494.8 22971526
7/1/2020 0.00 12/30/1899 480.5 494.6 475.15 492.45 492.45 20509324
6/30/2020 0.00 12/30/1899 489 494 472 474.8 474.8 17436951
6/29/2020 0.00 12/30/1899 482 487 472.5 480 480 19597701
6/26/2020 0.00 12/30/1899 483 501 481.05 492.55 492.55 33898936
6/25/2020 0.00 12/30/1899 480 490.95 461 475.15 475.15 37360999
#VALUE! #NAME? #NAME? #NAME?