|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+0.70/+0.79%
|
90.00
|
91.80
|
89.20
|
89.70
|
90.72
|
89.70
|
648,500
|
|
|
3/16/2026
|
-0.10/-0.11%
|
89.10
|
90.00
|
88.40
|
89.00
|
89.14
|
89.00
|
420,200
|
|
|
3/13/2026
|
-2.50/-2.73%
|
91.00
|
91.00
|
89.00
|
89.10
|
89.61
|
89.10
|
720,000
|
|
|
3/12/2026
|
-2.70/-2.86%
|
94.30
|
94.30
|
91.50
|
91.60
|
92.10
|
91.60
|
396,900
|
|
|
3/11/2026
|
+2.80/+3.06%
|
91.30
|
95.00
|
90.80
|
94.30
|
92.61
|
94.30
|
497,900
|
|
|
3/10/2026
|
+0.70/+0.77%
|
96.90
|
96.90
|
88.00
|
91.50
|
91.09
|
91.50
|
1,048,500
|
|
|
3/9/2026
|
-6.80/-6.97%
|
90.80
|
92.00
|
90.80
|
90.80
|
90.81
|
90.80
|
877,350
|
|
|
3/6/2026
|
-3.00/-2.98%
|
100.60
|
100.60
|
97.60
|
97.60
|
98.45
|
97.60
|
1,019,100
|
|
|
3/5/2026
|
+0.10/+0.10%
|
102.90
|
104.00
|
100.60
|
100.60
|
102.20
|
100.60
|
428,000
|
|
|
3/4/2026
|
-0.60/-0.59%
|
100.40
|
102.20
|
97.00
|
100.50
|
99.65
|
100.50
|
865,900
|
|
|
3/3/2026
|
-2.10/-2.03%
|
102.50
|
104.90
|
101.10
|
101.10
|
102.58
|
101.10
|
674,100
|
|
|
3/2/2026
|
-4.00/-3.73%
|
102.50
|
105.60
|
102.50
|
103.20
|
104.14
|
103.20
|
1,211,600
|
|
|
2/27/2026
|
+0.50/+0.47%
|
106.70
|
108.60
|
104.90
|
107.20
|
106.33
|
107.20
|
627,700
|
|
|
2/26/2026
|
-2.10/-1.93%
|
108.00
|
109.00
|
106.70
|
106.70
|
107.32
|
106.70
|
401,000
|
|
|
2/25/2026
|
-0.20/-0.18%
|
109.00
|
111.00
|
107.00
|
108.80
|
108.43
|
108.80
|
464,300
|
|
|
2/24/2026
|
-0.10/-0.09%
|
110.00
|
111.50
|
107.30
|
109.00
|
109.40
|
109.00
|
562,100
|
|
|
2/23/2026
|
+7.10/+6.96%
|
105.00
|
109.10
|
104.00
|
109.10
|
107.61
|
109.10
|
546,900
|
|
|
2/13/2026
|
0.00 / 0.00%
|
102.50
|
104.00
|
101.30
|
102.00
|
102.15
|
102.00
|
492,000
|
|
|
2/12/2026
|
-1.70/-1.64%
|
104.90
|
104.90
|
102.00
|
102.00
|
103.32
|
102.00
|
379,700
|
|
|
2/11/2026
|
+0.20/+0.19%
|
103.00
|
104.80
|
102.50
|
103.70
|
103.99
|
103.70
|
454,600
|
|
|