Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	119.27	121.10	118.78	119.75	120,600,312	+2.21(+1.88%)
Mar 30, 2021	117.75	118.04	116.53	117.55	87,282,776	-1.46(-1.23%)
Mar 29, 2021	119.27	120.18	118.36	119.01	82,396,856	+0.18(+0.15%)
Mar 26, 2021	117.99	119.10	116.59	118.83	95,952,512	+0.61(+0.51%)
Mar 25, 2021	117.20	119.28	116.67	118.23	100,735,760	+0.49(+0.42%)
Mar 24, 2021	120.41	120.49	117.72	117.73	90,159,640	-2.40(-2.00%)
Mar 23, 2021	120.91	121.80	119.75	120.14	97,309,744	-0.83(-0.69%)
Mar 22, 2021	117.97	121.44	117.90	120.97	114,051,480	+3.33(+2.83%)
Mar 19, 2021	117.55	119.05	117.33	117.64	189,260,256	-0.53(-0.45%)
Mar 18, 2021	120.47	120.77	117.96	118.17	123,762,744	-4.15(-3.39%)
Mar 17, 2021	121.62	123.39	119.94	122.31	114,062,440	-0.79(-0.64%)
Mar 16, 2021	123.23	124.73	122.27	123.11	117,417,488	+1.55(+1.27%)
Mar 15, 2021	119.03	121.57	118.06	121.56	94,361,544	+2.90(+2.45%)
Mar 12, 2021	118.04	118.79	116.82	118.66	89,867,000	-0.91(-0.76%)
Mar 11, 2021	120.14	120.79	118.88	119.57	104,811,456	+1.94(+1.65%)
Mar 10, 2021	119.30	119.78	117.11	117.63	113,998,824	-1.08(-0.91%)
Mar 09, 2021	116.70	119.67	116.46	118.71	131,740,872	+4.63(+4.06%)
Mar 08, 2021	118.56	118.63	113.93	114.08	156,983,552	-4.96(-4.17%)
Mar 05, 2021	118.61	119.54	115.27	119.04	156,841,744	+1.26(+1.07%)
Mar 04, 2021	119.36	121.18	116.29	117.78	180,827,440	-1.89(-1.58%)
Mar 03, 2021	122.36	123.25	119.45	119.67	114,664,976	-3.00(-2.45%)
Mar 02, 2021	125.89	126.20	122.56	122.67	104,055,776	-2.62(-2.09%)
Mar 01, 2021	121.32	125.42	120.38	125.28	118,303,728	+6.40(+5.39%)
Feb 26, 2021	120.19	122.40	118.82	118.88	167,851,312	+0.26(+0.22%)
Feb 25, 2021	122.23	123.98	118.18	118.62	150,235,520	-4.27(-3.48%)
Feb 24, 2021	122.49	123.10	119.83	122.89	112,906,192	-0.50(-0.41%)
Feb 23, 2021	121.33	124.23	116.07	123.39	160,995,872	-0.14(-0.11%)
Feb 22, 2021	125.50	127.18	123.14	123.53	105,679,080	-3.79(-2.98%)
Feb 19, 2021	127.69	128.15	126.28	127.32	89,422,072	+0.16(+0.12%)
Feb 18, 2021	126.67	127.44	124.91	127.17	98,588,336	-1.11(-0.86%)
Feb 17, 2021	128.68	129.63	126.93	128.28	99,897,512	-2.30(-1.76%)
Feb 16, 2021	132.83	133.34	130.19	130.58	81,820,816	-2.14(-1.61%)
Feb 12, 2021	131.72	132.87	131.07	132.72	61,347,932	+0.24(+0.18%)
Feb 11, 2021	133.24	133.72	131.15	132.48	65,437,112	-0.25(-0.19%)
Feb 10, 2021	133.80	134.30	131.76	132.74	74,317,112	-0.61(-0.46%)
Feb 09, 2021	133.94	135.18	133.19	133.34	78,075,720	-0.88(-0.66%)
Feb 08, 2021	133.36	134.28	132.28	134.23	72,559,496	+0.15(+0.11%)
Feb 05, 2021	134.66	134.73	133.20	134.08	77,207,584	-0.42(-0.31%)
Feb 04, 2021	133.43	134.50	131.75	134.50	85,747,640	+3.38(+2.58%)
Feb 03, 2021	132.90	132.91	130.79	131.12	89,805,056	-1.03(-0.78%)
Feb 02, 2021	132.87	133.44	131.77	132.15	84,715,720	+0.83(+0.63%)
Feb 01, 2021	130.93	132.53	128.17	131.31	108,262,136	+2.13(+1.65%)
Jan 29, 2021	132.97	133.86	127.47	129.18	181,344,672	-5.02(-3.74%)
Jan 28, 2021	136.58	139.00	133.82	134.20	144,933,264	-4.87(-3.50%)
Jan 27, 2021	140.41	141.26	137.45	139.07	142,097,888	-1.08(-0.77%)
Jan 26, 2021	140.57	141.26	138.39	140.14	99,747,976	+0.24(+0.17%)
Jan 25, 2021	140.06	142.03	133.66	139.91	160,674,016	+3.77(+2.77%)
Jan 22, 2021	133.41	136.90	132.18	136.14	116,922,808	+2.15(+1.61%)
Jan 21, 2021	130.98	136.73	130.78	133.99	122,698,568	+4.74(+3.67%)
Jan 20, 2021	125.95	129.70	125.84	129.25	106,054,280	+4.11(+3.29%)
Jan 19, 2021	125.09	126.00	124.27	125.14	92,242,336	+0.68(+0.54%)
Jan 15, 2021	126.07	127.48	124.32	124.46	114,000,440	-1.73(-1.37%)
Jan 14, 2021	128.04	128.24	126.05	126.19	91,943,776	-1.94(-1.51%)
Jan 13, 2021	126.05	128.68	125.78	128.13	90,319,560	+2.05(+1.62%)
Jan 12, 2021	125.79	126.96	124.19	126.09	93,701,696	-0.18(-0.14%)
Jan 11, 2021	126.47	127.43	125.79	126.26	102,544,640	-3.01(-2.33%)
Jan 08, 2021	129.64	129.84	127.49	129.27	107,421,528	+1.11(+0.86%)
Jan 07, 2021	125.66	128.86	125.17	128.16	111,349,648	+4.23(+3.41%)
Jan 06, 2021	125.03	128.29	123.72	123.93	157,950,352	-4.32(-3.37%)
Jan 05, 2021	126.17	128.96	125.72	128.25	99,413,752	+1.57(+1.24%)

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.