Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	108.04	109.55	105.70	107.76	2,207,195	+4.69(+4.55%)
Mar 30, 2021	98.50	105.09	97.31	103.08	3,509,054	+8.42(+8.89%)
Mar 29, 2021	96.27	97.58	92.53	94.66	1,079,126	+0.15(+0.16%)
Mar 26, 2021	96.23	96.27	92.59	94.51	922,458	+0.62(+0.66%)
Mar 25, 2021	92.88	96.18	91.72	93.89	1,315,755	+1.07(+1.15%)
Mar 24, 2021	98.93	100.15	92.17	92.82	2,231,272	-5.98(-6.05%)
Mar 23, 2021	105.93	105.95	98.80	98.80	1,225,201	-6.80(-6.44%)
Mar 22, 2021	105.24	107.28	104.93	105.60	640,065	-0.58(-0.55%)
Mar 19, 2021	103.13	106.39	101.48	106.18	1,160,672	+3.89(+3.80%)
Mar 18, 2021	103.03	103.54	101.68	102.30	710,162	-2.97(-2.82%)
Mar 17, 2021	104.36	106.39	101.46	105.27	932,764	-1.42(-1.33%)
Mar 16, 2021	107.83	109.53	103.33	106.69	1,395,224	+0.22(+0.20%)
Mar 15, 2021	102.63	106.74	100.71	106.47	1,383,954	+4.54(+4.45%)
Mar 12, 2021	98.04	101.93	97.72	101.93	798,943	+0.67(+0.66%)
Mar 11, 2021	99.19	101.65	98.93	101.26	1,075,266	+4.52(+4.67%)
Mar 10, 2021	99.13	100.66	95.81	96.74	1,394,340	+1.52(+1.60%)
Mar 09, 2021	92.88	96.65	92.35	95.22	1,332,441	+6.11(+6.86%)
Mar 08, 2021	93.59	94.45	89.11	89.11	1,540,672	-5.83(-6.14%)
Mar 05, 2021	94.43	95.57	90.03	94.94	1,716,032	+1.04(+1.10%)
Mar 04, 2021	96.13	99.59	91.30	93.91	2,361,450	-2.07(-2.16%)
Mar 03, 2021	103.46	103.63	95.98	95.98	2,168,138	-7.63(-7.36%)
Mar 02, 2021	108.42	108.42	102.88	103.61	1,105,344	-5.16(-4.74%)
Mar 01, 2021	108.56	109.99	106.65	108.77	896,904	+1.16(+1.08%)
Feb 26, 2021	112.41	113.48	107.61	107.61	1,042,223	-3.26(-2.94%)
Feb 25, 2021	113.37	115.82	109.73	110.86	1,139,138	-1.82(-1.61%)
Feb 24, 2021	109.06	113.08	107.80	112.68	1,422,878	+2.17(+1.97%)
Feb 23, 2021	109.03	110.76	104.81	110.51	2,115,305	-2.60(-2.30%)
Feb 22, 2021	115.92	118.23	112.54	113.10	1,597,635	-1.08(-0.94%)
Feb 19, 2021	111.62	115.35	111.54	114.18	1,399,798	+3.00(+2.70%)
Feb 18, 2021	106.59	112.12	105.96	111.18	1,626,040	-0.90(-0.80%)
Feb 17, 2021	111.18	112.50	106.71	112.08	1,348,689	-0.81(-0.72%)
Feb 16, 2021	116.01	116.28	111.08	112.89	1,535,839	-3.14(-2.70%)
Feb 12, 2021	116.94	117.25	114.34	116.02	1,042,122	-0.46(-0.40%)
Feb 11, 2021	117.44	118.36	113.91	116.49	1,369,040	-1.30(-1.11%)
Feb 10, 2021	117.50	118.76	115.57	117.79	1,415,665	+1.80(+1.55%)
Feb 09, 2021	118.40	118.41	115.59	115.99	1,112,151	-1.94(-1.65%)
Feb 08, 2021	116.07	119.41	116.06	117.94	1,948,408	+1.91(+1.64%)
Feb 05, 2021	115.89	117.65	115.04	116.03	888,413	+0.01(+0.01%)
Feb 04, 2021	116.36	118.52	115.46	116.02	1,460,959	-0.45(-0.39%)
Feb 03, 2021	112.72	117.69	112.22	116.48	2,457,541	+3.22(+2.84%)
Feb 02, 2021	113.50	114.36	109.11	113.26	1,931,596	-1.32(-1.15%)
Feb 01, 2021	116.31	117.98	112.01	114.58	2,935,183	-0.83(-0.72%)
Jan 29, 2021	112.15	116.62	109.94	115.41	6,710,520	+6.85(+6.31%)
Jan 28, 2021	106.25	109.79	105.21	108.56	2,324,503	+3.98(+3.80%)
Jan 27, 2021	102.99	109.41	101.67	104.58	2,163,367	-0.32(-0.30%)
Jan 26, 2021	108.84	111.36	104.11	104.90	3,911,145	-4.26(-3.91%)
Jan 25, 2021	106.59	109.53	103.77	109.16	2,919,142	+2.14(+2.00%)
Jan 22, 2021	103.13	107.06	102.95	107.02	1,718,666	+2.97(+2.85%)
Jan 21, 2021	102.64	105.90	101.85	104.05	2,283,575	+2.17(+2.13%)
Jan 20, 2021	103.05	104.12	100.99	101.88	1,635,166	-1.45(-1.40%)
Jan 19, 2021	99.94	104.06	98.89	103.33	2,041,826	+3.07(+3.06%)
Jan 15, 2021	102.89	103.62	95.98	100.26	3,193,242	-4.20(-4.02%)
Jan 14, 2021	101.45	105.11	100.92	104.47	1,933,258	+3.20(+3.16%)
Jan 13, 2021	102.13	104.61	100.71	101.27	1,834,262	-2.80(-2.69%)
Jan 12, 2021	103.60	106.27	99.69	104.07	3,598,494	-3.40(-3.17%)
Jan 11, 2021	101.50	107.97	100.77	107.48	4,825,655	+8.40(+8.48%)
Jan 08, 2021	96.82	99.88	95.73	99.08	4,041,227	+6.61(+7.15%)
Jan 07, 2021	92.77	93.55	89.82	92.47	3,015,514	+2.50(+2.78%)
Jan 06, 2021	85.62	90.29	85.12	89.97	3,105,627	+4.32(+5.05%)
Jan 05, 2021	86.80	87.82	83.78	85.65	1,993,634	+1.04(+1.22%)

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.