Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	90.09	90.63	88.83	88.99	2,396,795	-1.10(-1.22%)
Mar 30, 2021	90.82	91.23	89.21	90.09	1,704,901	-0.95(-1.05%)
Mar 29, 2021	91.33	91.61	89.97	91.05	1,694,880	-0.49(-0.54%)
Mar 26, 2021	89.08	91.71	88.85	91.54	2,097,230	+2.28(+2.55%)
Mar 25, 2021	88.17	89.47	87.67	89.26	1,874,037	+1.23(+1.39%)
Mar 24, 2021	87.42	89.46	87.01	88.03	2,185,988	+0.74(+0.84%)
Mar 23, 2021	87.70	88.12	86.81	87.30	1,637,443	-0.39(-0.45%)
Mar 22, 2021	86.77	87.85	86.61	87.69	1,868,445	+0.67(+0.77%)
Mar 19, 2021	88.58	88.75	86.94	87.01	8,699,853	-1.32(-1.49%)
Mar 18, 2021	87.98	89.29	87.08	88.33	1,940,062	-0.63(-0.70%)
Mar 17, 2021	88.53	89.56	87.84	88.96	2,222,806	-0.05(-0.06%)
Mar 16, 2021	88.87	89.44	88.38	89.01	2,240,953	+0.26(+0.30%)
Mar 15, 2021	86.42	88.81	86.42	88.75	1,576,399	+2.27(+2.62%)
Mar 12, 2021	86.02	86.56	85.60	86.48	1,682,321	+0.08(+0.09%)
Mar 11, 2021	86.42	87.47	86.21	86.40	1,584,039	+0.42(+0.49%)
Mar 10, 2021	86.21	86.59	85.57	85.98	2,381,816	+0.14(+0.16%)
Mar 09, 2021	85.71	86.73	85.02	85.84	2,280,631	+1.23(+1.45%)
Mar 08, 2021	82.88	85.80	81.87	84.62	2,222,485	+0.98(+1.17%)
Mar 05, 2021	81.96	83.95	81.06	83.64	2,615,782	+2.55(+3.15%)
Mar 04, 2021	82.10	83.06	80.51	81.09	2,467,354	-1.06(-1.29%)
Mar 03, 2021	83.10	83.48	82.03	82.15	1,665,802	-1.51(-1.80%)
Mar 02, 2021	84.15	84.61	83.21	83.66	1,669,067	-0.55(-0.66%)
Mar 01, 2021	83.66	85.07	82.81	84.21	1,730,906	+1.53(+1.84%)
Feb 26, 2021	82.72	83.53	82.00	82.68	2,651,358	-0.31(-0.37%)
Feb 25, 2021	84.44	85.16	82.63	82.99	2,340,528	-1.77(-2.09%)
Feb 24, 2021	81.75	85.07	81.18	84.76	2,280,454	+2.25(+2.73%)
Feb 23, 2021	81.86	83.26	81.24	82.51	2,421,442	+0.44(+0.54%)
Feb 22, 2021	81.43	82.92	80.91	82.07	2,243,711	+0.13(+0.16%)
Feb 19, 2021	82.33	83.12	81.58	81.94	1,923,975	-0.94(-1.13%)
Feb 18, 2021	80.70	83.61	80.54	82.87	2,465,390	+1.91(+2.35%)
Feb 17, 2021	79.85	81.15	79.60	80.97	2,696,762	+0.34(+0.43%)
Feb 16, 2021	81.11	81.36	80.12	80.62	2,545,514	-0.54(-0.67%)
Feb 12, 2021	81.93	81.93	80.63	81.17	1,632,867	-0.81(-0.99%)
Feb 11, 2021	82.45	82.71	81.73	81.98	1,296,408	-0.15(-0.18%)
Feb 10, 2021	83.08	83.08	82.08	82.12	1,070,303	-0.40(-0.48%)
Feb 09, 2021	83.22	83.24	82.42	82.52	1,536,406	-0.74(-0.89%)
Feb 08, 2021	82.28	83.43	82.19	83.26	1,218,632	+0.07(+0.09%)
Feb 05, 2021	83.53	83.71	82.94	83.19	1,340,438	+0.05(+0.05%)
Feb 04, 2021	81.98	83.17	81.65	83.15	1,301,679	+1.48(+1.81%)
Feb 03, 2021	82.20	82.20	80.91	81.67	1,670,371	-0.53(-0.64%)
Feb 02, 2021	81.55	82.66	80.71	82.19	1,857,729	+1.12(+1.38%)
Feb 01, 2021	79.69	81.72	78.89	81.08	2,050,349	+1.80(+2.27%)
Jan 29, 2021	79.89	79.89	78.30	79.28	2,476,672	-1.04(-1.30%)
Jan 28, 2021	79.37	81.26	79.25	80.32	3,684,804	+1.63(+2.07%)
Jan 27, 2021	77.73	79.49	76.91	78.69	4,207,316	-0.05(-0.06%)
Jan 26, 2021	78.67	79.37	78.04	78.74	1,845,228	+0.33(+0.43%)
Jan 25, 2021	78.08	78.71	77.18	78.40	2,707,064	+0.08(+0.10%)
Jan 22, 2021	78.65	78.88	77.87	78.32	1,919,046	-0.61(-0.78%)
Jan 21, 2021	80.26	80.58	78.66	78.93	1,629,573	-1.60(-1.98%)
Jan 20, 2021	79.16	80.81	79.16	80.53	1,811,557	+0.88(+1.11%)
Jan 19, 2021	79.96	80.41	79.39	79.65	1,909,577	-0.03(-0.03%)
Jan 15, 2021	78.94	79.80	78.39	79.67	1,839,409	+0.27(+0.34%)
Jan 14, 2021	80.84	80.96	79.25	79.40	1,838,779	-1.34(-1.66%)
Jan 13, 2021	81.40	81.56	80.58	80.75	2,484,434	-1.05(-1.28%)
Jan 12, 2021	81.85	82.12	80.71	81.79	1,259,184	-0.25(-0.31%)
Jan 11, 2021	82.53	82.89	81.67	82.05	1,313,826	-0.92(-1.11%)
Jan 08, 2021	82.47	83.40	82.26	82.96	1,371,238	+0.44(+0.54%)
Jan 07, 2021	82.04	82.85	81.61	82.52	1,829,906	+0.34(+0.42%)
Jan 06, 2021	81.13	82.98	80.74	82.18	2,051,587	+1.02(+1.26%)
Jan 05, 2021	81.54	81.80	80.70	81.16	1,396,085	-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.