|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.10/-0.10%
|
102.00
|
102.60
|
100.00
|
100.10
|
100.90
|
100.10
|
169,600
|
|
|
3/27/2025
|
+0.30/+0.29%
|
100.80
|
102.00
|
99.30
|
102.00
|
100.20
|
102.00
|
141,200
|
|
|
3/26/2025
|
-1.70/-1.66%
|
102.40
|
103.70
|
100.10
|
100.80
|
101.70
|
100.80
|
288,300
|
|
|
3/25/2025
|
+3.20/+3.23%
|
100.50
|
103.40
|
100.50
|
102.40
|
102.50
|
102.40
|
398,000
|
|
|
3/24/2025
|
+3.70/+3.82%
|
96.80
|
100.90
|
96.60
|
100.50
|
99.20
|
100.50
|
371,400
|
|
|
3/21/2025
|
-0.40/-0.41%
|
97.80
|
98.00
|
96.10
|
97.00
|
96.80
|
97.00
|
195,200
|
|
|
3/20/2025
|
-1.40/-1.41%
|
99.20
|
99.20
|
96.50
|
97.80
|
97.40
|
97.80
|
356,100
|
|
|
3/19/2025
|
-2.70/-2.67%
|
101.20
|
101.30
|
98.10
|
98.60
|
99.20
|
98.60
|
579,800
|
|
|
3/18/2025
|
-0.40/-0.39%
|
104.50
|
104.50
|
101.00
|
101.00
|
101.30
|
101.00
|
211,200
|
|
|
3/17/2025
|
+0.30/+0.30%
|
101.10
|
102.30
|
100.50
|
101.40
|
101.40
|
101.40
|
223,500
|
|
|
3/14/2025
|
-2.80/-2.70%
|
103.00
|
104.10
|
99.70
|
100.80
|
101.10
|
100.80
|
826,600
|
|
|
3/13/2025
|
+0.20/+0.19%
|
103.90
|
105.00
|
102.20
|
103.00
|
103.60
|
103.00
|
276,500
|
|
|
3/12/2025
|
+0.40/+0.39%
|
104.80
|
104.80
|
102.00
|
104.00
|
102.80
|
104.00
|
558,300
|
|
|
3/11/2025
|
-0.10/-0.10%
|
104.90
|
104.90
|
102.70
|
104.80
|
103.60
|
104.80
|
300,000
|
|
|
3/10/2025
|
+0.30/+0.29%
|
105.90
|
106.00
|
104.20
|
104.80
|
104.90
|
104.80
|
276,600
|
|
|
3/7/2025
|
+0.80/+0.76%
|
105.00
|
106.50
|
104.00
|
105.80
|
104.50
|
105.80
|
532,000
|
|
|
3/6/2025
|
-1.70/-1.60%
|
106.20
|
106.90
|
104.50
|
104.50
|
105.00
|
104.50
|
672,500
|
|
|
3/5/2025
|
-1.40/-1.30%
|
108.00
|
108.10
|
105.80
|
106.00
|
106.20
|
106.00
|
348,400
|
|
|
3/4/2025
|
+2.10/+1.98%
|
105.90
|
108.50
|
105.70
|
107.90
|
107.40
|
107.90
|
234,700
|
|
|
3/3/2025
|
-0.60/-0.56%
|
106.20
|
106.50
|
105.50
|
105.90
|
105.80
|
105.90
|
309,000
|
|
|