Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	74.48	74.89	72.85	73.13	8,649,660	-2.47(-3.26%)
Oct 28, 2021	74.20	75.60		75.59	4,781,005	+0.06(+0.07%)
Oct 27, 2021	74.63	76.52	73.84	75.54	6,186,883	-0.58(-0.76%)
Oct 26, 2021	78.52			76.11	6,901,028	-2.59(-3.29%)
Oct 25, 2021	78.17	79.09	77.13	78.70	5,489,611	+1.10(+1.42%)
Oct 22, 2021	78.62	79.73	77.40	77.60	6,267,763	-0.84(-1.07%)
Oct 21, 2021	78.57	79.37	77.89	78.44	7,190,436	-1.46(-1.82%)
Oct 20, 2021	80.32	82.05	79.37	79.90	10,520,968	+0.58(+0.73%)
Oct 19, 2021	78.05	79.87	77.67	79.32	12,181,664	+2.33(+3.02%)
Oct 18, 2021	76.18	77.41	76.07	76.99	6,535,861	+0.93(+1.23%)
Oct 15, 2021	75.10	76.24	74.38	76.06	9,297,948	+0.36(+0.47%)
Oct 14, 2021	75.50	75.95	73.64	75.70	8,450,470	+0.44(+0.58%)
Oct 13, 2021	74.36	75.68	74.25	75.27	10,251,870	+2.02(+2.75%)
Oct 12, 2021	72.77	74.17	72.65	73.25	9,390,656	+0.38(+0.53%)
Oct 11, 2021	74.77	74.95	72.71	72.86	10,990,820	-0.56(-0.76%)
Oct 08, 2021	71.78	73.75	71.11	73.42	12,378,316	+2.15(+3.01%)
Oct 07, 2021	70.02	71.56	69.78	71.28	13,285,803	+4.14(+6.16%)
Oct 06, 2021	65.31	67.56	64.96	67.14	6,845,428	+0.23(+0.35%)
Oct 05, 2021	65.82	67.13	65.62	66.90	9,160,466	+2.06(+3.18%)
Oct 04, 2021	65.41	65.57	63.95	64.84	10,969,760	-0.57(-0.87%)
Oct 01, 2021	67.34	68.30	65.09	65.41	9,634,703	-2.07(-3.07%)
Sep 30, 2021	67.33	68.83	67.25	67.48	7,635,981	+0.58(+0.87%)
Sep 29, 2021	70.16	70.53	66.75	66.90	12,872,676	-3.55(-5.04%)
Sep 28, 2021	71.29	72.27	68.75	70.45	11,970,847	-0.94(-1.32%)
Sep 27, 2021	69.61	71.64	68.81	71.40	8,497,205	+2.29(+3.31%)
Sep 24, 2021	69.75	70.11	68.70	69.11	6,514,739	-2.01(-2.82%)
Sep 23, 2021	70.95	71.38	69.91	71.12	5,276,577	+0.20(+0.28%)
Sep 22, 2021	69.62	71.66	69.37	70.92	8,335,844	+2.26(+3.29%)
Sep 21, 2021	69.56	70.46	68.60	68.66	7,952,758	-0.61(-0.88%)
Sep 20, 2021	69.65	70.40	68.21	69.27	10,935,706	-3.31(-4.56%)
Sep 17, 2021	73.84	74.46	72.15	72.57	10,468,855	+0.49(+0.67%)
Sep 16, 2021	70.37	72.23	70.21	72.09	8,550,604	+0.50(+0.70%)
Sep 15, 2021	70.80	71.85	70.03	71.58	11,667,506	-1.15(-1.58%)
Sep 14, 2021	74.73	75.20	72.59	72.73	12,118,101	-2.16(-2.88%)
Sep 13, 2021	74.28	75.72	73.45	74.89	8,100,512	-0.44(-0.58%)
Sep 10, 2021	76.79	77.62	75.19	75.33	8,810,035	+0.35(+0.47%)
Sep 09, 2021	73.56	75.83	72.80	74.98	10,402,426	-1.37(-1.80%)
Sep 08, 2021	76.87	77.34	75.26	76.35	7,662,357	-1.41(-1.81%)
Sep 07, 2021	75.75	78.54	75.61	77.76	20,704,162	+3.16(+4.24%)
Sep 03, 2021	74.08	75.02	73.59	74.60	9,106,661	-0.36(-0.48%)
Sep 02, 2021	75.21	75.97	74.11	74.96	10,603,193	-0.50(-0.67%)
Sep 01, 2021	74.25	76.18	74.23	75.46	12,908,699	+2.07(+2.83%)
Aug 31, 2021	72.94	75.26	72.21	73.39	13,961,069	+1.75(+2.44%)
Aug 30, 2021	70.20	71.90	69.40	71.64	8,549,997	+0.22(+0.31%)
Aug 27, 2021	72.16	72.98	70.82	71.42	13,883,720	-0.55(-0.77%)
Aug 26, 2021	71.17	72.37	70.81	71.97	12,388,906	+0.84(+1.18%)
Aug 25, 2021	69.83	71.28	68.88	71.13	12,097,923	+0.86(+1.22%)
Aug 24, 2021	66.70	70.86	66.64	70.27	38,448,656	+8.87(+14.44%)
Aug 23, 2021	61.25	61.93	58.23	61.40	21,148,430	+1.97(+3.32%)
Aug 20, 2021	58.90	60.99	58.85	59.43	16,044,545	+1.34(+2.30%)
Aug 19, 2021	59.12	59.77	57.69	58.10	17,896,750	-3.12(-5.10%)
Aug 18, 2021	60.72	61.93	59.79	61.22	10,005,667	+1.19(+1.98%)
Aug 17, 2021	59.93	61.22	58.87	60.03	14,325,108	-2.25(-3.61%)
Aug 16, 2021	63.72	63.72	60.53	62.28	13,382,277	-2.98(-4.57%)
Aug 13, 2021	65.34	65.85	64.63	65.26	6,027,468	-0.63(-0.95%)
Aug 12, 2021	65.73	66.29	64.84	65.89	6,190,197	-0.50(-0.76%)
Aug 11, 2021	67.76	67.91	66.15	66.39	6,073,272	-0.64(-0.96%)
Aug 10, 2021	68.01	68.65	66.81	67.03	5,558,957	+0.03(+0.04%)
Aug 09, 2021	65.33	67.13	65.22	67.01	6,783,437	+2.00(+3.08%)
Aug 06, 2021	66.42	66.55	64.65	65.01	7,469,401	-1.07(-1.63%)
Aug 05, 2021	66.22	66.47	65.17	66.08	8,011,453	-0.62(-0.92%)
Aug 04, 2021	65.98	68.05	65.98	66.70	8,636,039	+1.08(+1.65%)
Aug 03, 2021	66.01	66.24	64.63	65.62	9,104,640	-1.16(-1.73%)
Aug 02, 2021	66.39	67.84	66.15	66.77	9,010,829	+0.56(+0.85%)
Jul 30, 2021	65.36	67.45	65.18	66.21	10,649,138	-0.98(-1.46%)
Jul 29, 2021	67.33	67.45	64.88	67.19	18,262,690	+1.52(+2.32%)
Jul 28, 2021	63.74	66.58	63.26	65.67	35,983,272	+5.17(+8.54%)
Jul 27, 2021	58.13	61.20	57.59	60.51	47,301,764	-1.22(-1.98%)
Jul 26, 2021	64.63	65.34	60.99	61.73	42,767,752	-5.80(-8.59%)
Jul 23, 2021	68.15	68.19	66.05	67.53	21,720,156	-3.38(-4.77%)
Jul 22, 2021	71.00	71.59	70.43	70.91	4,844,582	+0.57(+0.81%)
Jul 21, 2021	68.52	70.51	68.41	70.34	6,645,485	+1.34(+1.94%)
Jul 20, 2021	69.28	69.36	68.01	69.01	7,070,120	-0.33(-0.47%)
Jul 19, 2021	69.13	69.46	67.89	69.33	10,143,645	-1.28(-1.81%)
Jul 16, 2021	71.81	72.35	70.27	70.61	6,987,780	-1.19(-1.65%)
Jul 15, 2021	71.15	73.02	71.09	71.80	9,810,362	+1.32(+1.87%)
Jul 14, 2021	71.23	71.58	69.61	70.48	10,294,516	-1.00(-1.40%)
Jul 13, 2021	69.27	72.44	69.27	71.48	16,495,175	+3.13(+4.58%)
Jul 12, 2021	68.28	68.98	67.61	68.35	6,059,188	-0.36(-0.53%)
Jul 09, 2021	67.04	68.88	66.90	68.72	11,995,310	+2.49(+3.77%)
Jul 08, 2021	65.73	66.54	65.23	66.22	12,751,222	-1.69(-2.49%)
Jul 07, 2021	68.47	68.76	67.17	67.91	11,186,066	+0.29(+0.43%)
Jul 06, 2021	69.36	69.48	67.48	67.62	16,684,400	-3.59(-5.04%)
Jul 02, 2021	72.21	72.31	70.58	71.21	8,581,436	-1.13(-1.56%)
Jul 01, 2021	74.08	74.87	72.07	72.34	11,893,108	-2.21(-2.97%)
Jun 30, 2021	73.70	74.98	73.24	74.56	12,053,957	+0.06(+0.08%)
Jun 29, 2021	72.25	74.53	72.06	74.50	12,706,923	+2.46(+3.41%)
Jun 28, 2021	72.94	73.33	71.60	72.04	8,966,108	-1.04(-1.42%)
Jun 25, 2021	70.93	73.19	70.81	73.08	17,774,870	+3.11(+4.45%)
Jun 24, 2021	68.86	70.16	68.24	69.97	10,473,123	+1.64(+2.41%)
Jun 23, 2021	68.65	69.45	68.01	68.32	8,522,074	-0.15(-0.22%)
Jun 22, 2021	67.44	69.56	67.44	68.47	10,969,910	+0.64(+0.94%)
Jun 21, 2021	66.89	68.17	66.08	67.84	9,000,873	+0.93(+1.40%)
Jun 18, 2021	67.95	68.84	66.69	66.90	29,616,598	-1.76(-2.56%)
Jun 17, 2021	66.68	69.19	66.62	68.66	13,799,438	+1.88(+2.81%)
Jun 16, 2021	66.33	68.29	65.79	66.78	13,170,907	+0.61(+0.92%)
Jun 15, 2021	66.56	66.84	65.97	66.18	9,046,963	-0.55(-0.83%)
Jun 14, 2021	66.51	67.00	65.77	66.73	8,595,753	+0.22(+0.34%)
Jun 11, 2021	66.59	67.27	66.08	66.50	12,189,810	-0.62(-0.92%)
Jun 10, 2021	68.26	68.29	66.84	67.12	10,131,852	-0.74(-1.09%)
Jun 09, 2021	68.32	69.19	67.70	67.86	7,941,158	-0.60(-0.87%)
Jun 08, 2021	70.07	70.16	67.81	68.45	9,526,779	-1.31(-1.87%)
Jun 07, 2021	70.43	70.43	68.76	69.76	9,007,934	-0.70(-0.99%)
Jun 04, 2021	71.00	71.32	70.14	70.46	8,847,176	-0.08(-0.12%)
Jun 03, 2021	70.45	70.87	69.79	70.55	12,871,900	-0.95(-1.33%)
Jun 02, 2021	72.76	72.82	71.34	71.50	10,078,433	-1.67(-2.29%)
Jun 01, 2021	71.09	73.65	70.98	73.17	22,783,798	+4.10(+5.94%)
May 28, 2021	67.83	69.21	67.63	69.07	8,431,613	+1.04(+1.52%)
May 27, 2021	68.74	68.74	67.32	68.03	10,619,909	-0.35(-0.51%)
May 26, 2021	68.71	68.87	67.78	68.38	7,062,540	+0.36(+0.54%)
May 25, 2021	68.25	68.75	67.50	68.02	10,055,666	+1.07(+1.60%)
May 24, 2021	67.49	67.96	66.87	66.94	9,358,726	-1.02(-1.50%)
May 21, 2021	69.96	70.20	67.68	67.96	11,410,336	-0.89(-1.29%)
May 20, 2021	67.67	69.91	67.50	68.85	19,677,542	+2.91(+4.42%)
May 19, 2021	63.06	66.33	62.18	65.93	16,715,600	+0.78(+1.20%)
May 18, 2021	65.30	66.13	64.50	65.15	13,456,867	+1.43(+2.24%)
May 17, 2021	63.75	64.25	62.98	63.72	12,794,310	+0.06(+0.09%)
May 14, 2021	63.91	64.32	62.17	63.66	20,731,786	+1.05(+1.67%)
May 13, 2021	66.39	66.54	62.58	62.62	37,024,512	-3.94(-5.92%)
May 12, 2021	68.03	68.17	66.18	66.56	9,309,902	-1.43(-2.10%)
May 11, 2021	64.88	68.25	64.61	67.99	11,244,884	+1.29(+1.93%)
May 10, 2021	69.45	69.45	66.69	66.70	17,765,108	-3.84(-5.44%)
May 07, 2021	71.71	72.12	70.51	70.54	8,358,897	-0.82(-1.15%)
May 06, 2021	70.43	72.00	70.01	71.36	8,714,876	+0.79(+1.13%)
May 05, 2021	71.07	71.64	70.24	70.57	5,972,164	-0.50(-0.71%)
May 04, 2021	71.71	72.48	70.56	71.07	9,442,599	-0.88(-1.22%)
May 03, 2021	72.12	73.70	71.62	71.95	6,693,694	-0.32(-0.44%)
Apr 30, 2021	71.34	73.06	71.34	72.27	6,837,080	-0.44(-0.60%)
Apr 29, 2021	74.58	74.80	72.32	72.71	7,839,000	-1.15(-1.56%)
Apr 28, 2021	73.51	74.30	72.60	73.85	7,529,331	+0.56(+0.76%)
Apr 27, 2021	71.66	73.73	71.43	73.29	12,666,947	+2.17(+3.05%)
Apr 26, 2021	71.12	71.52	70.01	71.13	13,098,366	-0.57(-0.79%)
Apr 23, 2021	71.68	72.78	71.63	71.70	10,263,060	+0.60(+0.84%)
Apr 22, 2021	70.84	71.98	70.18	71.10	10,178,097	+0.36(+0.52%)
Apr 21, 2021	69.13	70.77	68.02	70.73	11,593,437	+1.09(+1.57%)
Apr 20, 2021	71.69	71.69	69.43	69.64	16,639,355	-2.24(-3.12%)
Apr 19, 2021	71.94	72.49	71.18	71.88	10,177,180	-0.08(-0.12%)
Apr 16, 2021	72.18	72.63	71.67	71.97	14,870,748	-0.42(-0.58%)
Apr 15, 2021	73.01	73.28	72.17	72.39	9,220,284	-0.59(-0.81%)
Apr 14, 2021	74.34	74.46	72.81	72.98	9,205,374	-0.64(-0.86%)
Apr 13, 2021	72.69	74.27	71.72	73.61	13,388,080	+0.14(+0.19%)
Apr 12, 2021	74.27	74.27	72.56	73.47	15,292,001	-1.64(-2.19%)
Apr 09, 2021	75.67	75.97	74.50	75.12	8,899,369	-1.62(-2.11%)
Apr 08, 2021	77.23	77.37	76.56	76.73	7,118,616	+0.83(+1.10%)
Apr 07, 2021	76.40	76.78	75.54	75.90	10,104,477	-2.11(-2.71%)
Apr 06, 2021	77.21	78.91	76.62	78.01	9,535,028	+0.95(+1.24%)
Apr 05, 2021	79.53	79.94	76.36	77.06	9,918,360	-1.70(-2.16%)
Apr 01, 2021	80.80	81.16	78.43	78.76	12,748,404	-0.02(-0.02%)
Mar 31, 2021	78.17	79.61	77.75	78.78	10,846,669	+1.24(+1.60%)
Mar 30, 2021	76.26	78.24	76.00	77.53	7,600,107	+1.16(+1.52%)
Mar 29, 2021	75.90	77.14	74.73	76.38	9,618,924	-0.29(-0.38%)
Mar 26, 2021	74.30	77.98	73.82	76.67	21,184,468	+3.14(+4.27%)
Mar 25, 2021	71.46	75.00	71.10	73.53	15,622,146	-0.34(-0.46%)
Mar 24, 2021	76.69	77.07	73.56	73.86	18,617,030	-4.15(-5.32%)
Mar 23, 2021	77.97	78.90	77.65	78.01	9,483,637	-1.36(-1.72%)
Mar 22, 2021	79.68	80.23	78.18	79.38	7,916,610	-0.02(-0.02%)
Mar 19, 2021	78.26	79.66	77.56	79.39	14,306,388	+1.02(+1.30%)
Mar 18, 2021	78.32	79.65	77.42	78.38	10,992,582	-1.37(-1.72%)
Mar 17, 2021	78.04	80.56	77.59	79.75	12,773,295	-0.36(-0.45%)
Mar 16, 2021	79.52	80.99	79.03	80.11	10,845,467	+0.59(+0.74%)
Mar 15, 2021	78.09	79.63	76.99	79.52	13,651,571	+1.04(+1.32%)
Mar 12, 2021	80.36	80.51	77.80	78.49	26,509,380	-5.60(-6.65%)
Mar 11, 2021	88.00	88.18	82.70	84.08	26,386,302	+0.64(+0.76%)
Mar 10, 2021	84.98	85.59	82.91	83.45	9,864,212	-0.19(-0.22%)
Mar 09, 2021	81.61	84.11	81.12	83.64	12,363,558	+3.90(+4.89%)
Mar 08, 2021	81.27	82.37	79.61	79.74	14,428,369	-4.91(-5.80%)
Mar 05, 2021	86.30	86.50	80.23	84.65	18,020,756	-0.14(-0.17%)
Mar 04, 2021	86.63	87.70	83.37	84.79	19,001,320	-2.66(-3.04%)
Mar 03, 2021	90.42	91.36	86.80	87.46	11,910,164	-2.58(-2.86%)
Mar 02, 2021	91.52	92.20	89.95	90.03	8,715,374	-1.53(-1.67%)
Mar 01, 2021	90.36	91.97	90.08	91.57	10,598,589	+3.88(+4.42%)
Feb 26, 2021	86.34	88.42	84.89	87.69	15,609,918	+0.48(+0.55%)
Feb 25, 2021	89.03	90.58	86.36	87.21	12,025,443	-2.81(-3.12%)
Feb 24, 2021	90.09	90.39	88.35	90.02	12,736,654	-2.90(-3.12%)
Feb 23, 2021	89.28	93.48	86.48	92.92	14,844,545	+1.69(+1.85%)
Feb 22, 2021	95.55	95.70	90.76	91.23	13,952,282	-7.87(-7.95%)
Feb 19, 2021	99.56	100.58	98.48	99.10	6,905,805	+0.62(+0.63%)
Feb 18, 2021	96.14	99.03	95.53	98.49	9,249,817	-1.35(-1.36%)
Feb 17, 2021	99.62	101.16	98.19	99.84	12,246,019	+3.22(+3.34%)
Feb 16, 2021	96.08	98.27	95.73	96.62	11,554,674	+3.85(+4.15%)
Feb 12, 2021	92.29	93.19	91.37	92.77	3,461,841	+0.29(+0.31%)
Feb 11, 2021	93.37	93.37	91.67	92.48	4,771,223	+0.21(+0.23%)
Feb 10, 2021	92.29	93.85	90.50	92.27	9,226,656	+1.59(+1.75%)
Feb 09, 2021	88.78	91.14	88.22	90.68	6,191,256	+2.34(+2.64%)
Feb 08, 2021	89.38	89.48	87.89	88.34	6,082,024	-1.93(-2.14%)
Feb 05, 2021	88.97	90.44	88.61	90.28	6,232,149	+1.88(+2.12%)
Feb 04, 2021	89.31	89.69	87.72	88.40	5,693,379	-0.81(-0.91%)
Feb 03, 2021	90.46	91.04	89.03	89.21	7,837,531	+0.07(+0.08%)
Feb 02, 2021	88.74	89.73	88.02	89.14	12,311,455	+3.88(+4.55%)
Feb 01, 2021	84.21	85.76	83.21	85.26	7,970,506	+2.41(+2.91%)
Jan 29, 2021	84.08	85.76	82.80	82.85	11,620,327	-2.54(-2.98%)
Jan 28, 2021	84.41	86.12	83.64	85.39	12,026,627	+1.23(+1.47%)
Jan 27, 2021	87.25	88.19	83.84	84.16	17,162,492	-6.43(-7.09%)
Jan 26, 2021	92.50	92.76	89.88	90.59	8,802,243	-1.32(-1.43%)
Jan 25, 2021	92.76	94.98	89.89	91.90	17,546,348	+3.24(+3.66%)
Jan 22, 2021	87.76	89.26	87.48	88.66	7,438,050	-0.18(-0.20%)
Jan 21, 2021	89.12	89.28	87.20	88.84	7,844,705	-0.20(-0.22%)
Jan 20, 2021	87.55	89.42	86.72	89.03	16,566,547	+3.89(+4.56%)
Jan 19, 2021	84.57	85.41	84.05	85.15	11,357,878	+3.16(+3.85%)
Jan 15, 2021	83.90	83.97	81.47	81.99	9,487,172	-1.37(-1.65%)
Jan 14, 2021	85.41	86.36	83.17	83.36	8,609,437	-1.12(-1.33%)
Jan 13, 2021	83.28	85.19	82.37	84.49	7,787,892	+1.77(+2.15%)
Jan 12, 2021	84.65	85.10	82.62	82.71	10,683,352	-1.72(-2.04%)
Jan 11, 2021	84.11	85.51	82.95	84.43	7,440,056	-1.08(-1.27%)
Jan 08, 2021	83.14	85.57	81.63	85.51	13,924,118	+3.38(+4.12%)
Jan 07, 2021	84.58	84.65	80.22	82.13	18,244,844	-0.24(-0.29%)
Jan 06, 2021	86.44	87.15	81.09	82.37	23,243,730	-6.84(-7.66%)
Jan 05, 2021	82.35	89.87	82.28	89.21	33,162,622	+8.57(+10.62%)
Jan 04, 2021	81.79	82.26	79.55	80.65	9,847,478	-1.47(-1.79%)
Dec 31, 2020		82.11	82.11	82.11	12,883,869	-1.51(-1.81%)
Dec 30, 2020	81.74	83.66	81.20	83.63	12,883,869	+3.16(+3.92%)
Dec 29, 2020	77.62	80.58	77.53	80.47	10,365,566	+4.23(+5.55%)
Dec 28, 2020	77.24	78.28	75.72	76.24	10,155,717	-2.69(-3.41%)
Dec 24, 2020	77.90	80.95	77.64	78.93	13,021,806	-0.91(-1.14%)
Dec 23, 2020	79.44	81.71	78.67	79.83	14,130,839	+2.49(+3.23%)
Dec 22, 2020	75.90	77.43	75.25	77.34	8,320,469	+2.01(+2.67%)
Dec 21, 2020	74.37	75.91	74.14	75.33	8,813,440	-0.83(-1.09%)
Dec 18, 2020	76.92	77.35	75.76	76.16	10,505,096	-1.10(-1.43%)
Dec 17, 2020	77.68	77.88	76.27	77.26	9,656,678	+0.88(+1.15%)
Dec 16, 2020	75.20	76.63	74.66	76.39	9,584,889	+2.12(+2.86%)
Dec 15, 2020	74.68	75.16	73.89	74.27	9,038,185	-0.43(-0.58%)
Dec 14, 2020	76.14	76.60	73.86	74.70	13,866,891	-2.48(-3.21%)
Dec 11, 2020	76.88	79.09	76.60	77.17	14,925,557	+0.84(+1.10%)
Dec 10, 2020	76.13	76.79	75.58	76.33	10,641,317	-0.10(-0.13%)
Dec 09, 2020	76.83	77.86	76.27	76.43	11,892,617	-0.18(-0.23%)
Dec 08, 2020	78.48	78.48	76.13	76.61	17,430,450	-1.38(-1.77%)
Dec 07, 2020	79.51	79.82	77.47	77.99	13,547,284	-1.59(-2.00%)
Dec 04, 2020	81.38	81.70	79.03	79.58	10,074,333	-1.03(-1.27%)
Dec 03, 2020	79.55	81.34	79.47	80.61	8,478,101	+1.78(+2.26%)
Dec 02, 2020	78.93	79.31	77.34	78.82	13,283,697	-0.92(-1.15%)
Dec 01, 2020	80.57	80.69	79.03	79.74	11,645,532	+0.01(+0.01%)
Nov 30, 2020	82.43	82.64	77.82	79.73	19,237,016	-3.79(-4.54%)
Nov 27, 2020	83.20	83.88	82.37	83.52	6,195,431	+1.10(+1.34%)
Nov 25, 2020	82.17	83.15	81.05	82.42	12,229,540	-1.49(-1.77%)
Nov 24, 2020	83.25	84.34	82.51	83.91	10,190,265	+2.11(+2.58%)
Nov 23, 2020	82.71	83.24	80.73	81.79	10,551,443	-0.17(-0.21%)
Nov 20, 2020	80.51	82.12	79.76	81.96	11,331,939	+1.59(+1.98%)
Nov 19, 2020	79.60	80.65	79.14	80.37	11,511,287	-0.20(-0.24%)
Nov 18, 2020	81.39	81.48	78.84	80.57	13,427,114	-0.67(-0.83%)
Nov 17, 2020	81.63	82.11	80.05	81.24	18,248,562	+1.60(+2.01%)
Nov 16, 2020	82.67	83.69	78.60	79.65	34,097,220	-6.37(-7.41%)
Nov 13, 2020	84.94	86.25	82.40	86.02	24,455,762	+5.32(+6.60%)
Nov 12, 2020	81.30	83.76	80.20	80.69	23,166,786	+3.31(+4.27%)
Nov 11, 2020	74.27	77.79	73.39	77.39	19,048,546	+2.58(+3.45%)
Nov 10, 2020	77.09	77.42	73.10	74.81	28,965,636	-4.47(-5.63%)
Nov 09, 2020	85.79	86.38	78.48	79.27	22,279,542	-7.13(-8.25%)
Nov 06, 2020	85.94	86.66	84.92	86.40	10,310,589	+0.84(+0.98%)
Nov 05, 2020	85.64	86.00	82.34	85.56	17,846,210	+2.13(+2.55%)
Nov 04, 2020	80.99	83.68	80.53	83.43	25,823,838	+6.18(+8.01%)
Nov 03, 2020	74.55	77.63	73.03	77.25	15,313,705	+0.35(+0.45%)

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.