Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	104.40	106.27	103.78	105.31	1,246,541	+1.74(+1.68%)
Mar 30, 2021	101.97	104.22	101.22	103.57	691,330	+1.44(+1.41%)
Mar 29, 2021	102.36	103.36	101.08	102.13	686,741	-1.17(-1.13%)
Mar 26, 2021	102.92	103.63	101.52	103.30	657,700	+1.08(+1.06%)
Mar 25, 2021	102.35	102.47	100.08	102.22	961,154	-0.76(-0.74%)
Mar 24, 2021	107.08	107.79	102.85	102.98	1,023,494	-4.42(-4.12%)
Mar 23, 2021	109.46	112.04	106.78	107.40	2,301,333	-2.42(-2.20%)
Mar 22, 2021	105.77	110.16	105.17	109.82	1,950,862	+3.81(+3.59%)
Mar 19, 2021	103.83	107.23	103.83	106.01	4,440,200	+2.01(+1.93%)
Mar 18, 2021	105.00	105.58	103.56	104.00	1,440,345	-2.04(-1.92%)
Mar 17, 2021	102.52	106.71	102.01	106.04	1,548,380	+2.52(+2.43%)
Mar 16, 2021	107.00	107.42	102.61	103.52	978,164	-3.15(-2.95%)
Mar 15, 2021	105.89	107.03	105.08	106.67	805,435	+0.91(+0.86%)
Mar 12, 2021	105.41	105.87	103.37	105.76	799,200	-0.50(-0.47%)
Mar 11, 2021	104.56	107.19	104.50	106.26	982,398	+3.21(+3.11%)
Mar 10, 2021	105.00	106.60	102.50	103.05	976,152	-0.25(-0.24%)
Mar 09, 2021	103.53	106.35	103.24	103.30	1,172,919	+1.79(+1.76%)
Mar 08, 2021	104.76	105.34	101.19	101.51	1,061,085	-3.04(-2.91%)
Mar 05, 2021	103.80	105.10	97.86	104.55	1,298,200	+1.47(+1.43%)
Mar 04, 2021	108.21	109.45	101.93	103.08	1,364,067	-5.29(-4.88%)
Mar 03, 2021	113.40	113.40	108.37	108.37	1,003,351	-5.40(-4.75%)
Mar 02, 2021	116.49	116.64	112.65	113.77	1,045,264	-2.63(-2.26%)
Mar 01, 2021	114.78	117.80	114.00	116.40	838,452	+2.69(+2.37%)
Feb 26, 2021	112.94	114.55	111.48	113.71	983,500	+1.46(+1.30%)
Feb 25, 2021	114.53	115.07	111.20	112.25	1,468,961	-2.90(-2.52%)
Feb 24, 2021	112.61	115.54	112.26	115.15	946,188	+2.35(+2.08%)
Feb 23, 2021	113.93	114.00	109.34	112.80	1,325,681	-1.52(-1.33%)
Feb 22, 2021	117.42	117.64	114.26	114.32	856,415	-3.67(-3.11%)
Feb 19, 2021	118.99	119.51	117.88	117.99	726,800	-0.25(-0.21%)
Feb 18, 2021	120.74	120.74	117.12	118.24	728,223	-2.71(-2.24%)
Feb 17, 2021	122.00	122.49	119.31	120.95	598,079	-1.83(-1.49%)
Feb 16, 2021	125.29	127.68	122.30	122.78	1,162,058	-2.49(-1.99%)
Feb 12, 2021	122.41	125.63	122.14	125.27	744,900	+2.27(+1.85%)
Feb 11, 2021	119.94	124.87	119.45	123.00	1,454,885	+3.78(+3.17%)
Feb 10, 2021	115.17	119.92	115.09	119.22	1,148,209	+5.05(+4.42%)
Feb 09, 2021	113.34	116.17	113.34	114.17	914,996	+0.67(+0.59%)
Feb 08, 2021	114.14	114.70	112.58	113.50	632,715	-0.03(-0.03%)
Feb 05, 2021	113.62	114.41	111.93	113.53	878,100	+0.10(+0.09%)
Feb 04, 2021	113.55	114.17	112.69	113.43	726,005	-0.40(-0.35%)
Feb 03, 2021	118.90	119.05	112.54	113.83	1,077,555	-3.90(-3.31%)
Feb 02, 2021	122.20	124.48	117.73	117.73	1,504,670	+0.24(+0.20%)
Feb 01, 2021	116.91	119.32	116.15	117.49	1,259,963	+2.44(+2.12%)
Jan 29, 2021	114.35	116.38	113.26	115.05	1,150,000	+0.16(+0.14%)
Jan 28, 2021	111.08	115.99	110.56	114.89	1,072,303	+5.34(+4.87%)
Jan 27, 2021	110.31	111.50	107.71	109.55	957,773	-3.80(-3.35%)
Jan 26, 2021	116.05	116.78	112.54	113.35	913,175	-2.38(-2.06%)
Jan 25, 2021	117.17	117.89	114.25	115.73	830,987	-1.09(-0.93%)
Jan 22, 2021	117.88	118.51	116.08	116.82	914,700	-1.46(-1.23%)
Jan 21, 2021	119.70	119.97	117.54	118.28	709,611	-1.39(-1.16%)
Jan 20, 2021	119.88	120.18	118.16	119.67	861,210	-0.16(-0.13%)
Jan 19, 2021	117.30	119.97	116.54	119.83	1,025,705	+4.33(+3.75%)
Jan 15, 2021	115.01	115.74	113.77	115.50	808,400	+0.26(+0.23%)
Jan 14, 2021	115.14	116.04	113.64	115.24	694,241	+0.49(+0.43%)
Jan 13, 2021	115.86	117.29	114.73	114.75	869,969	-0.94(-0.81%)
Jan 12, 2021	115.44	117.61	115.02	115.69	814,073	+0.29(+0.25%)
Jan 11, 2021	112.50	115.81	111.44	115.40	874,485	+2.91(+2.59%)
Jan 08, 2021	109.36	112.77	109.36	112.49	1,215,400	+3.92(+3.61%)
Jan 07, 2021	106.82	108.80	106.52	108.57	1,824,521	+2.33(+2.19%)
Jan 06, 2021	103.79	107.29	103.79	106.24	1,480,325	+1.41(+1.35%)
Jan 05, 2021	103.22	105.33	103.00	104.83	858,123	+1.10(+1.06%)

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.

bottom clear

About Us