Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	90.09	90.62	88.82	88.99	2,396,969	-1.10(-1.22%)
Mar 30, 2021	90.81	91.22	89.20	90.09	1,705,024	-0.95(-1.05%)
Mar 29, 2021	91.32	91.60	89.96	91.04	1,695,003	-0.49(-0.54%)
Mar 26, 2021	89.08	91.70	88.85	91.53	2,097,381	+2.28(+2.55%)
Mar 25, 2021	88.16	89.47	87.66	89.25	1,874,173	+1.23(+1.39%)
Mar 24, 2021	87.42	89.45	87.01	88.02	2,186,146	+0.74(+0.84%)
Mar 23, 2021	87.69	88.12	86.80	87.29	1,637,561	-0.39(-0.45%)
Mar 22, 2021	86.76	87.84	86.60	87.68	1,868,580	+0.67(+0.77%)
Mar 19, 2021	88.58	88.74	86.94	87.01	8,700,483	-1.32(-1.49%)
Mar 18, 2021	87.97	89.29	87.07	88.32	1,940,203	-0.63(-0.70%)
Mar 17, 2021	88.52	89.55	87.83	88.95	2,222,967	-0.05(-0.06%)
Mar 16, 2021	88.86	89.43	88.37	89.01	2,241,115	+0.26(+0.30%)
Mar 15, 2021	86.41	88.81	86.41	88.74	1,576,513	+2.27(+2.62%)
Mar 12, 2021	86.01	86.55	85.59	86.47	1,682,443	+0.08(+0.09%)
Mar 11, 2021	86.41	87.46	86.20	86.39	1,584,153	+0.42(+0.49%)
Mar 10, 2021	86.20	86.58	85.56	85.97	2,381,988	+0.14(+0.16%)
Mar 09, 2021	85.70	86.73	85.01	85.84	2,280,796	+1.23(+1.45%)
Mar 08, 2021	82.88	85.79	81.86	84.61	2,222,646	+0.98(+1.17%)
Mar 05, 2021	81.95	83.94	81.05	83.63	2,615,971	+2.55(+3.15%)
Mar 04, 2021	82.10	83.05	80.51	81.08	2,467,532	-1.06(-1.29%)
Mar 03, 2021	83.10	83.48	82.02	82.14	1,665,923	-1.51(-1.80%)
Mar 02, 2021	84.15	84.60	83.20	83.65	1,669,188	-0.55(-0.66%)
Mar 01, 2021	83.65	85.07	82.80	84.20	1,731,032	+1.53(+1.84%)
Feb 26, 2021	82.71	83.52	82.00	82.68	2,651,550	-0.31(-0.37%)
Feb 25, 2021	84.44	85.16	82.62	82.99	2,340,698	-1.77(-2.09%)
Feb 24, 2021	81.74	85.07	81.17	84.76	2,280,620	+2.25(+2.73%)
Feb 23, 2021	81.85	83.26	81.23	82.51	2,421,617	+0.44(+0.54%)
Feb 22, 2021	81.42	82.91	80.91	82.06	2,243,873	+0.13(+0.16%)
Feb 19, 2021	82.32	83.11	81.58	81.93	1,924,114	-0.94(-1.13%)
Feb 18, 2021	80.69	83.60	80.53	82.87	2,465,568	+1.91(+2.35%)
Feb 17, 2021	79.85	81.14	79.59	80.96	2,696,958	+0.34(+0.43%)
Feb 16, 2021	81.11	81.35	80.12	80.62	2,545,699	-0.54(-0.67%)
Feb 12, 2021	81.92	81.92	80.63	81.16	1,632,985	-0.81(-0.99%)
Feb 11, 2021	82.44	82.70	81.72	81.97	1,296,502	-0.15(-0.18%)
Feb 10, 2021	83.08	83.08	82.07	82.11	1,070,380	-0.40(-0.48%)
Feb 09, 2021	83.21	83.23	82.41	82.51	1,536,518	-0.74(-0.89%)
Feb 08, 2021	82.28	83.42	82.19	83.26	1,218,720	+0.07(+0.09%)
Feb 05, 2021	83.52	83.70	82.93	83.19	1,340,535	+0.05(+0.05%)
Feb 04, 2021	81.98	83.17	81.64	83.14	1,301,773	+1.48(+1.81%)
Feb 03, 2021	82.20	82.20	80.91	81.66	1,670,492	-0.53(-0.64%)
Feb 02, 2021	81.54	82.65	80.71	82.19	1,857,864	+1.12(+1.38%)
Feb 01, 2021	79.68	81.72	78.88	81.07	2,050,498	+1.80(+2.27%)
Jan 29, 2021	79.88	79.88	78.29	79.27	2,476,851	-1.04(-1.30%)
Jan 28, 2021	79.36	81.25	79.24	80.32	3,685,071	+1.63(+2.07%)
Jan 27, 2021	77.72	79.49	76.90	78.69	4,207,621	-0.05(-0.06%)
Jan 26, 2021	78.67	79.36	78.04	78.73	1,845,361	+0.33(+0.43%)
Jan 25, 2021	78.07	78.70	77.17	78.40	2,707,260	+0.08(+0.10%)
Jan 22, 2021	78.64	78.87	77.86	78.32	1,919,185	-0.61(-0.78%)
Jan 21, 2021	80.25	80.57	78.66	78.93	1,629,691	-1.60(-1.98%)
Jan 20, 2021	79.15	80.80	79.15	80.52	1,811,689	+0.88(+1.11%)
Jan 19, 2021	79.96	80.41	79.38	79.64	1,909,715	-0.03(-0.03%)
Jan 15, 2021	78.94	79.79	78.39	79.67	1,839,542	+0.27(+0.34%)
Jan 14, 2021	80.83	80.96	79.24	79.40	1,838,912	-1.34(-1.66%)
Jan 13, 2021	81.39	81.55	80.57	80.74	2,484,614	-1.05(-1.28%)
Jan 12, 2021	81.84	82.11	80.70	81.79	1,259,276	-0.25(-0.31%)
Jan 11, 2021	82.53	82.89	81.66	82.04	1,313,922	-0.92(-1.11%)
Jan 08, 2021	82.46	83.39	82.26	82.96	1,371,337	+0.44(+0.54%)
Jan 07, 2021	82.03	82.84	81.61	82.52	1,830,039	+0.34(+0.42%)
Jan 06, 2021	81.13	82.98	80.73	82.17	2,051,735	+1.02(+1.26%)
Jan 05, 2021	81.53	81.80	80.70	81.16	1,396,186	-0.31(-0.38%)

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.