Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	82.89	84.10	80.75	83.08	1,651,140	-0.53(-0.64%)
Oct 29, 2020	81.52	84.51	81.26	83.62	1,745,385	+2.10(+2.57%)
Oct 28, 2020	84.66	84.80	81.25	81.52	3,311,499	-5.11(-5.90%)
Oct 27, 2020	86.36	87.26	85.57	86.63	1,871,776	+0.40(+0.46%)
Oct 26, 2020	89.23	89.23	84.98	86.23	1,593,139	-3.73(-4.15%)
Oct 23, 2020	90.86	90.86	87.26	89.96	1,609,098	-0.26(-0.29%)
Oct 22, 2020	88.39	90.30	87.90	90.22	976,436	+1.93(+2.18%)
Oct 21, 2020	88.52	88.64	87.40	88.30	966,212	-0.59(-0.66%)
Oct 20, 2020	87.96	89.79	87.14	88.89	1,328,982	+1.56(+1.79%)
Oct 19, 2020	90.02	90.82	86.89	87.32	1,370,686	-2.11(-2.35%)
Oct 16, 2020	90.48	90.84	88.85	89.43	1,325,647	-1.08(-1.19%)
Oct 15, 2020	88.68	91.37	88.46	90.50	1,309,047	+0.81(+0.91%)
Oct 14, 2020	89.45	90.73	89.18	89.69	1,425,020	+0.42(+0.48%)
Oct 13, 2020	89.75	90.43	88.19	89.27	1,853,472	-1.27(-1.41%)
Oct 12, 2020	91.65	92.00	90.27	90.54	1,796,791	-1.65(-1.78%)
Oct 09, 2020	93.33	93.35	92.00	92.18	1,527,005	-1.26(-1.34%)
Oct 08, 2020	92.18	93.75	90.76	93.44	1,499,183	+2.01(+2.19%)
Oct 07, 2020	92.42	93.16	90.81	91.43	1,690,040	+0.19(+0.21%)
Oct 06, 2020	93.55	94.27	90.87	91.25	2,623,937	-2.22(-2.37%)
Oct 05, 2020	94.68	95.26	92.31	93.46	1,769,299	-0.45(-0.48%)
Oct 02, 2020	91.47	95.21	91.23	93.91	2,232,498	-0.60(-0.64%)
Oct 01, 2020	91.74	94.61	90.88	94.52	2,278,653	+3.73(+4.11%)
Sep 30, 2020	90.28	92.88	90.28	90.79	2,686,434	-0.05(-0.06%)
Sep 29, 2020	91.27	91.70	88.67	90.84	2,539,983	+0.20(+0.22%)
Sep 28, 2020	88.92	91.28	87.66	90.64	3,570,613	+3.07(+3.51%)
Sep 25, 2020	88.86	89.78	86.24	87.57	3,996,725	-0.13(-0.14%)
Sep 24, 2020	83.28	89.76	83.19	87.69	8,086,676	+6.59(+8.12%)
Sep 23, 2020	82.25	82.42	80.15	81.11	3,272,264	+0.02(+0.02%)
Sep 22, 2020	79.41	81.11	78.81	81.09	1,776,575	+1.98(+2.51%)
Sep 21, 2020	77.58	79.17	76.94	79.11	2,296,748	-1.97(-2.43%)
Sep 18, 2020	82.10	83.87	80.39	81.08	2,258,242	-1.49(-1.80%)
Sep 17, 2020	83.01	83.90	81.60	82.57	1,971,975	-1.22(-1.45%)
Sep 16, 2020	84.14	85.39	83.42	83.78	2,131,579	-0.37(-0.44%)
Sep 15, 2020	82.23	85.12	81.41	84.15	2,014,805	+1.60(+1.93%)
Sep 14, 2020	79.37	82.72	79.18	82.56	1,734,664	+4.33(+5.54%)
Sep 11, 2020	81.06	81.07	76.52	78.22	2,175,129	-2.84(-3.50%)
Sep 10, 2020	79.82	82.22	79.76	81.06	1,916,845	+1.23(+1.55%)
Sep 09, 2020	80.59	80.94	79.36	79.83	2,096,145	-0.49(-0.61%)
Sep 08, 2020	79.83	82.98	79.57	80.31	2,441,576	-0.14(-0.18%)
Sep 04, 2020	81.15	82.31	78.99	80.46	1,630,847	+0.16(+0.20%)
Sep 03, 2020	81.23	83.20	79.16	80.30	2,115,097	-1.09(-1.34%)
Sep 02, 2020	79.12	81.66	78.66	81.39	2,000,868	+2.86(+3.64%)
Sep 01, 2020	77.44	78.87	76.77	78.53	2,133,036	+0.42(+0.54%)
Aug 31, 2020	81.02	81.04	78.11	78.11	2,148,505	-2.87(-3.55%)
Aug 28, 2020	78.26	81.50	77.53	80.98	3,253,706	+3.69(+4.78%)
Aug 27, 2020	75.59	78.74	75.50	77.29	2,565,546	+2.73(+3.66%)
Aug 26, 2020	74.17	75.20	73.89	74.56	1,687,005	+0.11(+0.15%)
Aug 25, 2020	75.42	75.96	73.57	74.45	1,881,083	-0.24(-0.33%)
Aug 24, 2020	75.37	75.73	74.03	74.69	1,807,142	+0.15(+0.21%)
Aug 21, 2020	73.28	75.22	72.97	74.54	2,314,944	+1.62(+2.22%)
Aug 20, 2020	71.55	73.32	71.06	72.92	1,311,239	+0.94(+1.30%)
Aug 19, 2020	73.23	74.33	71.56	71.98	3,412,052	-2.67(-3.57%)
Aug 18, 2020	75.62	75.63	73.64	74.65	1,813,338	-0.96(-1.28%)
Aug 17, 2020	75.36	75.89	74.34	75.61	1,685,984	-0.15(-0.20%)
Aug 14, 2020	75.89	76.69	75.47	75.76	1,836,021	-0.43(-0.57%)
Aug 13, 2020	76.15	77.03	75.56	76.20	2,258,400	-0.05(-0.06%)
Aug 12, 2020	76.72	76.78	75.34	76.24	3,026,325	+0.41(+0.55%)
Aug 11, 2020	75.19	77.48	73.70	75.83	4,928,022	+2.35(+3.20%)
Aug 10, 2020	71.87	74.47	71.87	73.47	2,925,694	+2.23(+3.12%)
Aug 07, 2020	68.49	71.27	68.08	71.25	2,946,888	+2.32(+3.36%)
Aug 06, 2020	67.71	69.48	67.68	68.93	1,902,708	+0.67(+0.98%)
Aug 05, 2020	69.81	70.50	67.51	68.27	1,866,623	-0.66(-0.95%)
Aug 04, 2020	67.33	69.76	67.32	68.92	1,933,229	+1.79(+2.67%)
Aug 03, 2020	68.69	68.79	66.58	67.13	2,077,005	-1.27(-1.86%)
Jul 31, 2020	70.73	70.73	68.28	68.40	3,017,240	-2.39(-3.37%)
Jul 30, 2020	69.57	71.11	68.90	70.79	1,701,130	-0.26(-0.37%)
Jul 29, 2020	68.90	71.41	68.90	71.05	2,342,091	+2.70(+3.96%)
Jul 28, 2020	67.76	69.42	66.89	68.35	2,558,910	-0.48(-0.69%)
Jul 27, 2020	70.41	70.48	68.15	68.82	2,640,422	-2.05(-2.89%)
Jul 24, 2020	68.57	71.01	67.74	70.87	1,979,276	+2.23(+3.24%)
Jul 23, 2020	68.94	69.73	67.41	68.64	1,724,365	-1.10(-1.58%)
Jul 22, 2020	67.43	70.39	67.27	69.74	1,550,477	+1.70(+2.50%)
Jul 21, 2020	67.85	68.86	67.41	68.04	2,067,074	+1.09(+1.63%)
Jul 20, 2020	69.24	69.41	65.82	66.95	2,194,149	-2.90(-4.15%)
Jul 17, 2020	69.09	69.96	68.44	69.85	2,468,076	+0.74(+1.07%)
Jul 16, 2020	71.33	71.59	68.04	69.11	2,633,406	-2.19(-3.07%)
Jul 15, 2020	67.90	71.45	67.68	71.30	3,376,280	+5.58(+8.49%)
Jul 14, 2020	65.27	65.87	64.00	65.72	1,931,109	+0.03(+0.04%)
Jul 13, 2020	66.97	68.59	64.36	65.70	3,970,943	+0.73(+1.12%)
Jul 10, 2020	63.08	65.06	63.05	64.97	2,191,108	+0.68(+1.05%)
Jul 09, 2020	66.63	66.63	62.88	64.29	2,629,589	-1.60(-2.43%)
Jul 08, 2020	63.98	66.27	63.97	65.89	2,228,740	+0.84(+1.29%)
Jul 07, 2020	66.96	67.52	64.95	65.06	2,462,832	-2.52(-3.73%)
Jul 06, 2020	68.16	68.49	65.61	67.58	3,354,769	+0.19(+0.28%)
Jul 02, 2020	70.27	70.38	66.76	67.39	4,072,181	-1.20(-1.75%)
Jul 01, 2020	67.90	69.51	66.56	68.59	4,206,984	+0.31(+0.45%)
Jun 30, 2020	68.08	68.74	66.94	68.28	3,314,542	-0.78(-1.12%)
Jun 29, 2020	66.64	69.62	64.74	69.06	4,306,403	+3.32(+5.04%)
Jun 26, 2020	67.21	67.49	63.38	65.74	8,100,309	-1.48(-2.20%)
Jun 25, 2020	66.99	68.88	65.13	67.22	7,040,759	+3.41(+5.34%)
Jun 24, 2020	65.78	66.53	62.10	63.81	4,578,949	-4.09(-6.03%)
Jun 23, 2020	65.79	67.99	65.24	67.90	3,447,661	+3.60(+5.61%)
Jun 22, 2020	62.89	64.36	61.89	64.30	4,256,183	+0.97(+1.54%)
Jun 19, 2020	68.05	68.22	63.14	63.33	7,490,337	-3.48(-5.21%)
Jun 18, 2020	65.79	68.05	64.94	66.81	2,547,553	-0.05(-0.08%)
Jun 17, 2020	69.58	69.58	66.56	66.86	2,768,779	-2.27(-3.29%)
Jun 16, 2020	72.46	73.41	68.77	69.13	3,375,822	+0.19(+0.27%)
Jun 15, 2020	65.61	70.18	65.07	68.94	2,776,245	+0.50(+0.74%)
Jun 12, 2020	68.71	69.09	64.81	68.44	3,380,760	+2.71(+4.13%)
Jun 11, 2020	64.89	67.92	63.79	65.72	5,002,934	-4.36(-6.22%)
Jun 10, 2020	72.80	72.94	69.14	70.09	3,207,163	-2.81(-3.86%)
Jun 09, 2020	74.62	74.62	71.73	72.90	3,643,661	-4.20(-5.45%)
Jun 08, 2020	80.04	80.04	75.20	77.10	4,332,642	-0.04(-0.05%)
Jun 05, 2020	82.79	82.97	76.56	77.13	3,930,368	-0.41(-0.52%)
Jun 04, 2020	76.92	79.50	75.54	77.54	3,354,969	+0.10(+0.13%)
Jun 03, 2020	71.44	77.96	71.21	77.44	4,503,178	+7.04(+10.00%)
Jun 02, 2020	71.15	71.70	69.52	70.40	2,214,217	-0.17(-0.24%)
Jun 01, 2020	69.39	71.51	69.27	70.57	2,593,458	+1.31(+1.89%)
May 29, 2020	70.36	71.61	68.37	69.27	4,888,659	-2.38(-3.32%)
May 28, 2020	74.26	74.26	70.97	71.64	3,146,601	-1.86(-2.53%)
May 27, 2020	73.40	73.63	70.54	73.50	3,411,068	+2.78(+3.94%)
May 26, 2020	71.83	72.81	70.30	70.72	3,387,543	+2.56(+3.76%)
May 22, 2020	70.01	70.27	67.71	68.16	2,831,707	-1.43(-2.06%)
May 21, 2020	70.30	70.51	68.12	69.59	3,168,536	-0.99(-1.40%)
May 20, 2020	70.29	71.13	68.81	70.58	4,374,065	+2.25(+3.30%)
May 19, 2020	67.59	70.29	65.44	68.33	3,608,017	+0.33(+0.49%)
May 18, 2020	67.17	68.99	67.00	67.99	3,309,695	+5.26(+8.39%)
May 15, 2020	59.48	63.18	58.89	62.73	2,806,185	+2.66(+4.43%)
May 14, 2020	56.77	60.59	55.16	60.07	4,080,066	+0.70(+1.18%)
May 13, 2020	62.70	62.77	57.15	59.37	4,399,525	-4.00(-6.31%)
May 12, 2020	67.19	67.71	62.06	63.37	3,998,907	-3.25(-4.88%)
May 11, 2020	66.05	67.71	65.33	66.62	3,027,844	-0.71(-1.06%)
May 08, 2020	64.90	67.48	64.66	67.34	3,324,723	+3.78(+5.94%)
May 07, 2020	62.40	64.97	61.97	63.56	2,557,204	+2.09(+3.40%)
May 06, 2020	62.79	64.19	61.46	61.47	2,833,134	-0.70(-1.13%)
May 05, 2020	65.13	65.45	61.82	62.17	2,801,129	-1.47(-2.31%)
May 04, 2020	60.51	63.71	59.50	63.64	2,266,743	+0.69(+1.10%)
May 01, 2020	63.44	65.17	61.35	62.95	3,847,810	-3.55(-5.34%)
Apr 30, 2020	69.34	69.88	65.60	66.50	3,659,741	-3.98(-5.65%)
Apr 29, 2020	70.40	73.16	69.36	70.48	4,336,382	+3.07(+4.56%)
Apr 28, 2020	68.86	69.49	64.18	67.41	4,574,987	+2.16(+3.31%)
Apr 27, 2020	63.08	65.44	61.90	65.25	3,641,676	+3.23(+5.20%)
Apr 24, 2020	61.00	62.45	59.25	62.02	3,893,417	+1.76(+2.92%)
Apr 23, 2020	62.61	62.63	59.75	60.26	4,499,317	-1.29(-2.09%)
Apr 22, 2020	58.56	62.60	58.55	61.55	7,404,433	+4.49(+7.86%)
Apr 21, 2020	56.41	57.44	55.26	57.06	7,840,588	+2.76(+5.08%)
Apr 20, 2020	55.28	58.17	54.31	54.31	2,651,152	-2.78(-4.88%)
Apr 17, 2020	57.48	58.96	54.38	57.09	4,480,198	+4.84(+9.26%)
Apr 16, 2020	52.89	54.06	50.93	52.25	3,311,673	-0.73(-1.38%)
Apr 15, 2020	52.14	53.77	51.43	52.98	4,145,017	-2.13(-3.86%)
Apr 14, 2020	57.11	58.31	54.72	55.11	3,448,724	+0.23(+0.43%)
Apr 13, 2020	58.58	58.75	53.89	54.87	2,432,134	-3.11(-5.36%)
Apr 09, 2020	61.25	62.34	55.99	57.98	5,407,419	+0.69(+1.21%)
Apr 08, 2020	56.02	58.89	53.51	57.29	4,499,828	+4.15(+7.82%)
Apr 07, 2020	51.94	57.08	51.01	53.13	7,240,469	+5.91(+12.52%)
Apr 06, 2020	44.34	50.36	44.16	47.22	5,386,974	+6.24(+15.22%)
Apr 03, 2020	39.87	41.81	38.91	40.99	4,039,668	+1.05(+2.64%)
Apr 02, 2020	41.71	44.74	38.85	39.93	5,223,203	-1.54(-3.72%)
Apr 01, 2020	45.33	46.10	40.55	41.47	7,324,772	-7.61(-15.50%)
Mar 31, 2020	51.28	53.17	47.86	49.08	6,845,091	-2.15(-4.20%)
Mar 30, 2020	47.80	52.12	45.98	51.23	4,507,932	+1.97(+4.01%)
Mar 27, 2020	50.98	52.01	47.31	49.26	6,679,740	-5.32(-9.74%)
Mar 26, 2020	52.70	56.27	50.74	54.58	5,264,466	+1.90(+3.61%)
Mar 25, 2020	51.06	61.02	48.66	52.67	8,817,403	+4.11(+8.46%)
Mar 24, 2020	40.67	49.75	40.55	48.56	9,654,801	+11.59(+31.34%)
Mar 23, 2020	35.94	38.07	33.48	36.98	8,653,997	+1.83(+5.21%)
Mar 20, 2020	41.00	41.29	33.39	35.15	9,852,664	-3.08(-8.06%)
Mar 19, 2020	30.40	41.94	27.49	38.23	12,193,965	+7.44(+24.18%)
Mar 18, 2020	33.50	35.21	23.57	30.78	9,799,239	-7.00(-18.53%)
Mar 17, 2020	44.97	45.20	32.39	37.79	10,992,361	-6.56(-14.79%)
Mar 16, 2020	52.49	52.59	41.61	44.35	4,981,796	-14.52(-24.66%)
Mar 13, 2020	57.64	58.94	53.43	58.87	4,507,717	+5.54(+10.39%)
Mar 12, 2020	56.75	60.70	51.61	53.32	4,525,924	-9.95(-15.72%)
Mar 11, 2020	71.24	71.46	62.81	63.27	4,186,857	-11.17(-15.00%)
Mar 10, 2020	72.87	74.52	68.82	74.44	2,553,669	+4.66(+6.68%)
Mar 09, 2020	73.96	74.47	69.60	69.78	2,765,637	-9.66(-12.16%)
Mar 06, 2020	75.84	81.57	75.51	79.44	2,717,857	+0.18(+0.23%)
Mar 05, 2020	85.08	85.08	78.75	79.26	2,996,465	-6.41(-7.48%)
Mar 04, 2020	87.01	87.36	84.20	85.67	1,985,346	-0.23(-0.26%)
Mar 03, 2020	88.74	90.48	85.13	85.89	1,879,506	-3.15(-3.53%)
Mar 02, 2020	88.09	89.10	86.12	89.04	2,668,684	+1.17(+1.33%)
Feb 28, 2020	86.98	90.80	84.92	87.87	2,877,424	-1.68(-1.87%)
Feb 27, 2020	93.95	94.18	89.49	89.54	3,436,154	-6.95(-7.20%)
Feb 26, 2020	100.84	101.39	96.46	96.49	2,313,825	-4.22(-4.19%)
Feb 25, 2020	106.74	106.74	100.63	100.71	1,643,455	-5.53(-5.21%)
Feb 24, 2020	107.40	107.94	105.75	106.24	1,306,566	-2.89(-2.65%)
Feb 21, 2020	108.12	109.39	108.11	109.13	1,522,657	+0.38(+0.35%)
Feb 20, 2020	108.50	109.04	107.62	108.75	840,441	+0.00(+0.00%)
Feb 19, 2020	108.87	109.24	108.11	108.75	1,004,517	+0.17(+0.16%)
Feb 18, 2020	109.19	109.41	107.25	108.58	1,179,371	-1.10(-1.00%)
Feb 14, 2020	110.38	110.51	109.34	109.68	817,809	-0.50(-0.46%)
Feb 13, 2020	110.05	110.33	109.29	110.19	1,199,604	-0.16(-0.15%)
Feb 12, 2020	110.53	111.76	110.16	110.35	1,276,533	+0.20(+0.18%)
Feb 11, 2020	109.85	110.32	108.75	110.15	1,736,652	+0.40(+0.36%)
Feb 10, 2020	108.70	109.92	108.36	109.76	1,087,196	+0.97(+0.90%)
Feb 07, 2020	109.49	109.90	108.33	108.78	1,725,944	-0.71(-0.65%)
Feb 06, 2020	106.32	109.77	106.21	109.49	2,318,438	+3.62(+3.42%)
Feb 05, 2020	104.46	106.01	104.13	105.87	1,887,322	+1.73(+1.66%)
Feb 04, 2020	104.44	105.20	104.13	104.14	1,677,462	+0.58(+0.56%)
Feb 03, 2020	105.56	105.56	103.53	103.56	1,490,892	-1.36(-1.30%)
Jan 31, 2020	106.61	106.78	104.39	104.92	1,200,193	-1.60(-1.51%)
Jan 30, 2020	106.76	106.85	104.83	106.53	1,482,649	-0.90(-0.84%)
Jan 29, 2020	106.17	107.77	104.93	107.43	1,247,964	+1.59(+1.50%)
Jan 28, 2020	105.30	106.22	105.11	105.84	1,544,448	+0.97(+0.92%)
Jan 27, 2020	104.45	105.43	104.43	104.88	1,257,733	-0.64(-0.61%)
Jan 24, 2020	106.11	106.13	105.04	105.52	1,198,529	-0.48(-0.45%)
Jan 23, 2020	103.59	106.09	103.37	106.00	1,692,363	+2.38(+2.30%)
Jan 22, 2020	103.47	104.04	103.31	103.62	1,579,023	+0.39(+0.38%)
Jan 21, 2020	101.93	103.36	101.84	103.23	1,667,580	+0.93(+0.91%)
Jan 17, 2020	102.09	102.51	101.80	102.30	1,165,240	+0.46(+0.45%)
Jan 16, 2020	100.14	102.60	99.79	101.84	2,975,700	+1.55(+1.55%)
Jan 15, 2020	101.12	101.51	100.26	100.29	1,677,005	-0.83(-0.82%)
Jan 14, 2020	101.69	101.69	100.63	101.12	2,308,854	-0.94(-0.92%)
Jan 13, 2020	103.23	103.54	101.88	102.06	1,683,731	-1.17(-1.13%)
Jan 10, 2020	103.26	103.48	102.34	103.23	1,271,655	+0.14(+0.14%)
Jan 09, 2020	102.21	104.09	101.52	103.09	2,115,795	+1.28(+1.26%)
Jan 08, 2020	100.38	102.00	99.99	101.81	1,873,975	+1.52(+1.52%)
Jan 07, 2020	100.34	101.48	99.91	100.29	2,126,740	-0.87(-0.86%)
Jan 06, 2020	100.26	101.18	99.82	101.15	1,784,673	+0.66(+0.66%)
Jan 03, 2020	99.76	100.61	99.15	100.49	1,533,511	+0.11(+0.11%)
Jan 02, 2020	98.19	100.39	97.82	100.39	3,070,270	+2.91(+2.98%)
Dec 31, 2019	97.43	97.77	96.54	97.48	1,790,383	+0.04(+0.05%)
Dec 30, 2019	96.58	97.47	96.12	97.43	1,653,540	+0.85(+0.88%)
Dec 27, 2019	96.79	97.04	95.95	96.58	1,700,584	-0.80(-0.83%)
Dec 26, 2019	97.35	97.81	96.61	97.39	1,133,433	+0.37(+0.38%)
Dec 24, 2019	97.20	97.43	96.71	97.02	747,577	-0.18(-0.18%)
Dec 23, 2019	98.31	98.31	96.50	97.20	2,093,306	-1.38(-1.40%)
Dec 20, 2019	98.36	100.02	97.74	98.58	4,393,316	+1.08(+1.11%)
Dec 19, 2019	100.19	101.05	97.50	97.50	6,045,503	-6.51(-6.26%)
Dec 18, 2019	104.03	104.45	102.85	104.01	1,800,967	+0.27(+0.26%)
Dec 17, 2019	103.30	104.14	103.20	103.74	1,164,490	-0.01(-0.01%)
Dec 16, 2019	103.88	104.26	102.92	103.75	1,035,415	+0.39(+0.38%)
Dec 13, 2019	103.67	104.09	102.79	103.35	1,029,945	-0.62(-0.59%)
Dec 12, 2019	103.96	104.82	103.60	103.97	1,179,472	-1.05(-1.00%)
Dec 11, 2019	106.03	106.31	104.92	105.02	1,113,153	-1.02(-0.96%)
Dec 10, 2019	105.61	106.19	105.26	106.04	1,198,404	+0.43(+0.41%)
Dec 09, 2019	107.27	107.27	105.61	105.61	1,531,693	-1.55(-1.44%)
Dec 06, 2019	106.46	107.29	106.06	107.16	1,093,464	+1.20(+1.13%)
Dec 05, 2019	105.73	106.25	104.91	105.96	1,463,144	+0.48(+0.46%)
Dec 04, 2019	105.79	106.27	104.89	105.47	1,195,986	-0.47(-0.44%)
Dec 03, 2019	106.17	106.35	104.67	105.94	1,479,001	-0.76(-0.71%)
Dec 02, 2019	105.96	106.81	105.51	106.70	1,115,640	+0.79(+0.74%)
Nov 29, 2019	105.22	106.66	104.85	105.91	898,434	+0.88(+0.83%)
Nov 27, 2019	105.30	105.72	104.85	105.03	990,693	+0.23(+0.22%)
Nov 26, 2019	103.54	104.89	103.22	104.80	1,765,161	+1.38(+1.33%)
Nov 25, 2019	103.07	104.04	102.58	103.43	1,000,121	+0.89(+0.86%)
Nov 22, 2019	101.80	102.71	100.99	102.54	721,968	+1.06(+1.04%)
Nov 21, 2019	102.95	103.08	101.23	101.48	778,550	-1.13(-1.10%)
Nov 20, 2019	101.66	103.01	101.48	102.61	1,015,921	+1.13(+1.11%)
Nov 19, 2019	101.44	101.86	100.95	101.48	1,141,621	+0.19(+0.19%)
Nov 18, 2019	100.56	101.95	100.41	101.30	2,466,377	+0.61(+0.60%)
Nov 15, 2019	101.00	101.21	100.13	100.69	1,404,796	+0.12(+0.12%)
Nov 14, 2019	100.61	101.56	100.25	100.57	686,001	-0.10(-0.10%)
Nov 13, 2019	100.15	100.98	99.75	100.67	1,004,130	+0.13(+0.13%)
Nov 12, 2019	102.25	102.55	98.14	100.55	1,042,075	-1.70(-1.66%)
Nov 11, 2019	102.10	102.79	101.74	102.24	1,030,966	-0.51(-0.50%)
Nov 08, 2019	101.37	102.75	101.27	102.75	1,105,877	+1.28(+1.26%)
Nov 07, 2019	101.30	101.75	100.89	101.48	1,036,547	+0.62(+0.61%)
Nov 06, 2019	101.02	101.08	99.98	100.86	936,152	+0.02(+0.02%)
Nov 05, 2019	99.17	101.15	98.95	100.84	1,286,284	+1.63(+1.64%)
Nov 04, 2019	100.32	100.60	99.00	99.21	1,173,699	-1.09(-1.09%)

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.