Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	80.41	82.50	80.33	81.09	1,620,191	+1.31(+1.64%)
Mar 30, 2021	78.34	80.99	76.60	79.78	1,241,569	+0.90(+1.14%)
Mar 29, 2021	79.33	80.29	76.61	78.88	1,644,173	-0.22(-0.28%)
Mar 26, 2021	79.68	80.66	74.37	79.10	2,295,300	+0.24(+0.30%)
Mar 25, 2021	79.65	81.44	78.35	78.86	1,810,222	-2.38(-2.93%)
Mar 24, 2021	84.66	84.66	80.62	81.24	2,602,492	-3.78(-4.45%)
Mar 23, 2021	83.94	85.41	83.62	85.02	1,253,454	+0.86(+1.02%)
Mar 22, 2021	86.90	88.72	83.88	84.16	1,430,974	-1.20(-1.41%)
Mar 19, 2021	85.86	86.45	83.57	85.36	1,886,900	-0.64(-0.74%)
Mar 18, 2021	88.05	89.92	85.13	86.00	1,570,242	-2.38(-2.69%)
Mar 17, 2021	87.99	89.16	85.16	88.38	1,430,185	-0.52(-0.58%)
Mar 16, 2021	90.15	91.61	87.84	88.90	891,197	-1.38(-1.53%)
Mar 15, 2021	90.35	91.80	87.70	90.28	977,319	-0.90(-0.99%)
Mar 12, 2021	92.18	92.25	89.62	91.18	1,247,800	-2.32(-2.48%)
Mar 11, 2021	92.00	94.64	89.97	93.50	1,387,612	+5.46(+6.20%)
Mar 10, 2021	89.61	91.22	87.40	88.04	1,545,077	-1.04(-1.17%)
Mar 09, 2021	87.71	89.96	86.51	89.08	1,325,602	+4.58(+5.42%)
Mar 08, 2021	89.00	89.54	84.15	84.50	1,632,137	-5.50(-6.11%)
Mar 05, 2021	92.29	92.88	86.27	90.00	2,175,700	-1.15(-1.26%)
Mar 04, 2021	96.00	97.76	89.66	91.15	2,090,259	-6.16(-6.33%)
Mar 03, 2021	102.41	102.75	96.24	97.31	1,354,219	-5.32(-5.18%)
Mar 02, 2021	103.73	104.89	102.62	102.63	614,761	-0.78(-0.75%)
Mar 01, 2021	104.92	105.82	102.70	103.41	1,404,458	+1.25(+1.22%)
Feb 26, 2021	102.19	104.83	100.12	102.16	1,061,200	+0.34(+0.33%)
Feb 25, 2021	106.10	108.75	100.50	101.82	2,538,867	-4.88(-4.57%)
Feb 24, 2021	107.82	107.82	103.46	106.70	599,243	-1.96(-1.80%)
Feb 23, 2021	105.08	109.73	103.92	108.66	893,439	+0.62(+0.57%)
Feb 22, 2021	113.83	114.46	107.99	108.04	714,676	-7.67(-6.63%)
Feb 19, 2021	113.94	116.49	113.37	115.71	574,500	+2.83(+2.51%)
Feb 18, 2021	112.99	113.51	109.47	112.88	501,217	-1.68(-1.47%)
Feb 17, 2021	113.49	116.29	112.81	114.56	723,101	+1.09(+0.96%)
Feb 16, 2021	116.76	116.76	112.10	113.47	468,819	-1.40(-1.22%)
Feb 12, 2021	112.02	115.37	110.71	114.87	371,900	+2.52(+2.24%)
Feb 11, 2021	113.70	114.59	111.19	112.35	613,788	+0.85(+0.76%)
Feb 10, 2021	110.29	113.21	108.87	111.50	756,879	+3.25(+3.00%)
Feb 09, 2021	107.79	111.32	107.20	108.25	659,161	-0.25(-0.23%)
Feb 08, 2021	111.28	112.49	108.24	108.50	533,547	-2.10(-1.90%)
Feb 05, 2021	110.00	111.33	108.63	110.60	536,000	+1.10(+1.00%)
Feb 04, 2021	109.35	110.00	108.11	109.50	561,785	-0.11(-0.10%)
Feb 03, 2021	111.80	112.00	108.95	109.61	471,648	-1.25(-1.13%)
Feb 02, 2021	109.00	111.18	108.25	110.86	641,435	+3.50(+3.26%)
Feb 01, 2021	106.00	108.83	103.47	107.36	740,477	+3.80(+3.67%)
Jan 29, 2021	103.92	105.58	101.40	103.56	712,400	-0.41(-0.39%)
Jan 28, 2021	102.99	107.46	101.52	103.97	1,070,787	+0.58(+0.56%)
Jan 27, 2021	105.19	107.05	101.06	103.39	1,280,250	-5.28(-4.86%)
Jan 26, 2021	110.69	114.50	107.51	108.67	753,739	-2.90(-2.60%)
Jan 25, 2021	114.09	115.64	110.78	111.57	838,554	-1.25(-1.11%)
Jan 22, 2021	108.81	114.44	108.81	112.82	1,195,700	+3.71(+3.40%)
Jan 21, 2021	107.19	109.84	105.01	109.11	836,828	+2.25(+2.11%)
Jan 20, 2021	107.33	107.99	105.50	106.86	822,593	+0.66(+0.62%)
Jan 19, 2021	107.70	107.70	105.30	106.20	939,343	+1.16(+1.10%)
Jan 15, 2021	103.96	105.60	102.96	105.04	482,800	+2.22(+2.16%)
Jan 14, 2021	102.81	104.84	102.66	102.82	473,981	+1.41(+1.39%)
Jan 13, 2021	102.14	102.14	100.45	101.41	513,837	-1.76(-1.71%)
Jan 12, 2021	103.52	105.68	102.68	103.17	394,260	-1.07(-1.03%)
Jan 11, 2021	104.61	104.78	102.27	104.24	684,993	+0.84(+0.81%)
Jan 08, 2021	101.65	103.98	101.08	103.40	1,125,900	+3.70(+3.71%)
Jan 07, 2021	97.54	100.62	97.54	99.70	1,074,288	+2.55(+2.62%)
Jan 06, 2021	98.00	100.17	96.23	97.15	1,002,790	-1.41(-1.43%)
Jan 05, 2021	94.14	99.14	94.14	98.56	1,137,304	+4.70(+5.01%)

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.