|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-1.30/-1.33%
|
97.90
|
97.90
|
96.30
|
96.50
|
97.11
|
96.50
|
276,900
|
|
|
3/19/2025
|
-0.60/-0.61%
|
98.30
|
98.30
|
97.30
|
97.80
|
97.81
|
97.80
|
609,400
|
|
|
3/18/2025
|
-0.70/-0.71%
|
99.10
|
99.40
|
97.50
|
98.40
|
98.36
|
98.40
|
2,349,400
|
|
|
3/17/2025
|
+0.50/+0.51%
|
98.70
|
99.40
|
98.70
|
99.10
|
98.98
|
99.10
|
727,600
|
|
|
3/14/2025
|
+1.30/+1.34%
|
97.40
|
99.80
|
96.70
|
98.60
|
97.93
|
98.60
|
2,634,700
|
|
|
3/13/2025
|
-0.10/-0.10%
|
97.40
|
97.50
|
96.50
|
97.30
|
97.06
|
97.30
|
531,400
|
|
|
3/12/2025
|
-0.30/-0.31%
|
97.70
|
97.80
|
97.10
|
97.40
|
97.37
|
97.40
|
625,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
97.20
|
98.00
|
96.80
|
97.70
|
97.45
|
97.70
|
511,400
|
|
|
3/10/2025
|
+0.70/+0.72%
|
97.00
|
97.90
|
96.40
|
97.70
|
97.48
|
97.70
|
593,800
|
|
|
3/7/2025
|
+0.50/+0.52%
|
96.30
|
97.00
|
96.00
|
97.00
|
96.39
|
97.00
|
792,800
|
|
|
3/6/2025
|
+0.10/+0.10%
|
96.50
|
96.80
|
96.20
|
96.50
|
96.45
|
96.50
|
1,698,100
|
|
|
3/5/2025
|
-0.40/-0.41%
|
96.50
|
96.80
|
96.10
|
96.40
|
96.37
|
96.40
|
490,400
|
|
|
3/4/2025
|
-0.10/-0.10%
|
96.60
|
97.00
|
96.10
|
96.80
|
96.51
|
96.80
|
569,900
|
|
|
3/3/2025
|
+0.90/+0.94%
|
96.20
|
97.00
|
96.00
|
96.90
|
96.59
|
96.90
|
561,200
|
|
|
2/28/2025
|
-0.90/-0.93%
|
96.70
|
97.00
|
96.00
|
96.00
|
96.26
|
96.00
|
2,016,100
|
|
|
2/27/2025
|
-0.20/-0.21%
|
97.10
|
97.20
|
96.30
|
96.90
|
96.83
|
96.90
|
512,100
|
|
|
2/26/2025
|
+1.00/+1.04%
|
96.10
|
97.10
|
96.00
|
97.10
|
96.37
|
97.10
|
476,000
|
|
|
2/25/2025
|
-0.50/-0.52%
|
96.70
|
96.80
|
96.00
|
96.10
|
96.32
|
96.10
|
590,700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
96.20
|
96.60
|
95.70
|
96.60
|
96.10
|
96.60
|
630,800
|
|
|
2/21/2025
|
-0.30/-0.31%
|
96.80
|
96.90
|
96.20
|
96.60
|
96.49
|
96.60
|
501,600
|
|
|