Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 99.80 | 99.80 | 99.78 | 99.78 | 351,455 | +0.00(+0.00%) |
Jun 07, 2024 | 99.79 | 99.79 | 99.77 | 99.78 | 413,236 | +0.03(+0.03%) |
Jun 06, 2024 | 99.75 | 99.75 | 99.74 | 99.75 | 245,944 | +0.03(+0.03%) |
Jun 05, 2024 | 99.73 | 99.74 | 99.72 | 99.72 | 596,591 | +0.00(+0.00%) |
Jun 04, 2024 | 99.70 | 99.72 | 99.70 | 99.72 | 549,209 | +0.02(+0.02%) |
Jun 03, 2024 | 99.68 | 99.70 | 99.68 | 99.70 | 572,636 | +0.02(+0.02%) |
May 31, 2024 | 99.68 | 99.68 | 99.67 | 99.68 | 596,985 | +0.04(+0.04%) |
May 30, 2024 | 99.64 | 99.64 | 99.62 | 99.64 | 679,333 | +0.02(+0.02%) |
May 29, 2024 | 99.62 | 99.62 | 99.60 | 99.62 | 658,969 | +0.03(+0.03%) |
May 28, 2024 | 99.61 | 99.61 | 99.59 | 99.59 | 430,331 | -0.02(-0.02%) |
May 24, 2024 | 99.59 | 99.61 | 99.59 | 99.61 | 375,096 | +0.02(+0.02%) |
May 23, 2024 | 99.60 | 99.60 | 99.58 | 99.59 | 430,510 | +0.06(+0.06%) |
May 22, 2024 | 99.53 | 99.54 | 99.53 | 99.53 | 291,515 | +0.00(+0.00%) |
May 21, 2024 | 99.53 | 99.53 | 99.52 | 99.53 | 431,567 | +0.03(+0.03%) |
May 20, 2024 | 99.52 | 99.52 | 99.50 | 99.50 | 273,267 | +0.00(+0.00%) |
May 17, 2024 | 99.49 | 99.50 | 99.49 | 99.50 | 415,325 | +0.03(+0.03%) |
May 16, 2024 | 99.48 | 99.49 | 99.47 | 99.47 | 409,709 | +0.04(+0.04%) |
May 15, 2024 | 99.44 | 99.44 | 99.43 | 99.43 | 788,270 | +0.02(+0.02%) |
May 14, 2024 | 99.41 | 99.42 | 99.41 | 99.41 | 320,695 | +0.01(+0.01%) |
May 13, 2024 | 99.40 | 99.41 | 99.40 | 99.40 | 383,220 | +0.00(+0.00%) |
May 10, 2024 | 99.40 | 99.40 | 99.38 | 99.40 | 463,024 | +0.02(+0.02%) |
May 09, 2024 | 99.38 | 99.39 | 99.38 | 99.38 | 385,478 | +0.05(+0.05%) |
May 08, 2024 | 99.34 | 99.35 | 99.33 | 99.33 | 355,334 | +0.00(+0.00%) |
May 07, 2024 | 99.33 | 99.33 | 99.32 | 99.33 | 338,654 | +0.01(+0.01%) |
May 06, 2024 | 99.32 | 99.32 | 99.30 | 99.32 | 1,199,583 | +0.01(+0.01%) |
May 03, 2024 | 99.31 | 99.31 | 99.29 | 99.31 | 445,433 | +0.04(+0.04%) |
May 02, 2024 | 99.27 | 99.28 | 99.26 | 99.27 | 1,329,261 | +0.05(+0.05%) |
May 01, 2024 | 99.23 | 99.24 | 99.22 | 99.22 | 1,575,693 | +0.02(+0.02%) |
Apr 30, 2024 | 99.22 | 99.22 | 99.21 | 99.21 | 845,481 | +0.00(+0.01%) |
Apr 29, 2024 | 99.21 | 99.21 | 99.20 | 99.20 | 396,540 | +0.01(+0.02%) |
Apr 26, 2024 | 99.21 | 99.21 | 99.19 | 99.19 | 373,768 | +0.01(+0.01%) |
Apr 25, 2024 | 99.18 | 99.19 | 99.18 | 99.18 | 490,674 | +0.04(+0.04%) |
Apr 24, 2024 | 99.14 | 99.15 | 99.14 | 99.14 | 674,364 | +0.01(+0.01%) |
Apr 23, 2024 | 99.13 | 99.13 | 99.12 | 99.13 | 553,184 | +0.02(+0.02%) |
Apr 22, 2024 | 99.11 | 99.12 | 99.11 | 99.11 | 827,739 | +0.01(+0.01%) |
Apr 19, 2024 | 99.10 | 99.11 | 99.10 | 99.10 | 892,311 | +0.02(+0.02%) |
Apr 18, 2024 | 99.08 | 99.10 | 99.08 | 99.08 | 409,406 | +0.02(+0.02%) |
Apr 17, 2024 | 99.05 | 99.06 | 99.04 | 99.06 | 896,251 | +0.02(+0.02%) |
Apr 16, 2024 | 99.02 | 99.04 | 99.02 | 99.04 | 494,036 | +0.03(+0.03%) |
Apr 15, 2024 | 99.02 | 99.03 | 99.00 | 99.01 | 2,208,001 | +0.00(+0.00%) |
Apr 12, 2024 | 99.02 | 99.02 | 99.01 | 99.01 | 511,590 | +0.03(+0.03%) |
Apr 11, 2024 | 98.99 | 99.00 | 98.98 | 98.98 | 529,107 | +0.04(+0.04%) |
Apr 10, 2024 | 98.96 | 98.96 | 98.94 | 98.94 | 1,725,335 | -0.03(-0.03%) |
Apr 09, 2024 | 98.96 | 98.97 | 98.96 | 98.97 | 668,405 | +0.03(+0.03%) |
Apr 08, 2024 | 98.95 | 98.96 | 98.94 | 98.94 | 631,857 | +0.00(+0.00%) |
Apr 05, 2024 | 98.94 | 98.94 | 98.93 | 98.94 | 431,053 | +0.00(+0.00%) |
Apr 04, 2024 | 98.94 | 98.94 | 98.93 | 98.94 | 379,399 | +0.05(+0.05%) |
Apr 03, 2024 | 98.88 | 98.89 | 98.88 | 98.89 | 1,056,693 | +0.03(+0.03%) |
Apr 02, 2024 | 98.86 | 98.87 | 98.86 | 98.86 | 620,004 | +0.02(+0.02%) |
Apr 01, 2024 | 98.88 | 98.89 | 98.84 | 98.84 | 1,141,715 | -0.76(-0.76%) |
Mar 28, 2024 | 98.85 | 99.60 | 98.84 | 99.60 | 622,730 | +0.75(+0.76%) |
Mar 27, 2024 | 98.83 | 98.85 | 98.83 | 98.85 | 565,290 | +0.06(+0.06%) |
Mar 26, 2024 | 98.79 | 98.79 | 98.78 | 98.79 | 444,248 | +0.03(+0.03%) |
Mar 25, 2024 | 98.77 | 98.78 | 98.76 | 98.76 | 525,808 | +0.00(+0.00%) |
Mar 22, 2024 | 98.76 | 98.77 | 98.75 | 98.76 | 383,825 | +0.01(+0.01%) |
Mar 21, 2024 | 98.75 | 98.75 | 98.74 | 98.75 | 276,679 | +0.06(+0.06%) |
Mar 20, 2024 | 98.69 | 98.71 | 98.68 | 98.69 | 551,288 | +0.02(+0.02%) |
Mar 19, 2024 | 98.66 | 98.68 | 98.66 | 98.67 | 1,387,092 | +0.02(+0.02%) |
Mar 18, 2024 | 98.65 | 98.66 | 98.65 | 98.65 | 495,551 | +0.01(+0.01%) |
Mar 15, 2024 | 98.64 | 98.65 | 98.64 | 98.64 | 527,407 | +0.01(+0.01%) |
Mar 14, 2024 | 98.64 | 98.65 | 98.63 | 98.63 | 387,155 | +0.04(+0.04%) |
Mar 13, 2024 | 98.60 | 98.60 | 98.59 | 98.59 | 1,146,712 | +0.00(+0.00%) |
Mar 12, 2024 | 98.59 | 98.60 | 98.58 | 98.59 | 320,471 | +0.01(+0.01%) |
Mar 11, 2024 | 98.58 | 98.59 | 98.57 | 98.58 | 314,777 | +0.01(+0.01%) |
Mar 08, 2024 | 98.58 | 98.58 | 98.57 | 98.57 | 494,738 | +0.02(+0.02%) |
Mar 07, 2024 | 98.55 | 98.56 | 98.55 | 98.55 | 293,447 | +0.05(+0.05%) |
Mar 06, 2024 | 98.51 | 98.52 | 98.50 | 98.50 | 222,660 | +0.01(+0.01%) |
Mar 05, 2024 | 98.49 | 98.51 | 98.49 | 98.49 | 540,089 | +0.01(+0.01%) |
Mar 04, 2024 | 98.49 | 98.49 | 98.47 | 98.48 | 880,158 | +0.01(+0.01%) |
Mar 01, 2024 | 98.47 | 98.48 | 98.47 | 98.47 | 910,935 | +0.03(+0.03%) |
Feb 29, 2024 | 98.45 | 98.46 | 98.44 | 98.44 | 345,783 | +0.04(+0.04%) |
Feb 28, 2024 | 98.40 | 98.41 | 98.40 | 98.40 | 359,752 | +0.01(+0.01%) |
Feb 27, 2024 | 98.40 | 98.40 | 98.38 | 98.39 | 582,742 | +0.01(+0.01%) |
Feb 26, 2024 | 98.38 | 98.39 | 98.37 | 98.38 | 419,095 | +0.02(+0.02%) |
Feb 23, 2024 | 98.37 | 98.38 | 98.36 | 98.36 | 504,588 | +0.00(+0.00%) |
Feb 22, 2024 | 98.36 | 98.36 | 98.35 | 98.36 | 537,216 | +0.04(+0.04%) |
Feb 21, 2024 | 98.33 | 98.33 | 98.31 | 98.32 | 618,340 | +0.01(+0.01%) |
Feb 20, 2024 | 98.30 | 98.31 | 98.30 | 98.31 | 455,964 | +0.03(+0.03%) |
Feb 16, 2024 | 98.29 | 98.29 | 98.28 | 98.28 | 753,058 | +0.00(+0.00%) |
Feb 15, 2024 | 98.29 | 98.29 | 98.28 | 98.28 | 374,574 | +0.05(+0.05%) |
Feb 14, 2024 | 98.22 | 98.23 | 98.21 | 98.23 | 936,363 | +0.02(+0.02%) |
Feb 13, 2024 | 98.21 | 98.22 | 98.19 | 98.21 | 2,120,268 | -0.01(-0.01%) |
Feb 12, 2024 | 98.22 | 98.23 | 98.21 | 98.22 | 544,796 | +0.00(+0.00%) |
Feb 09, 2024 | 98.20 | 98.22 | 98.19 | 98.22 | 4,042,223 | +0.03(+0.03%) |
Feb 08, 2024 | 98.20 | 98.20 | 98.19 | 98.19 | 870,817 | +0.04(+0.04%) |
Feb 07, 2024 | 98.16 | 98.16 | 98.15 | 98.15 | 414,599 | +0.02(+0.02%) |
Feb 06, 2024 | 98.13 | 98.14 | 98.13 | 98.14 | 531,562 | +0.02(+0.02%) |
Feb 05, 2024 | 98.13 | 98.14 | 98.12 | 98.12 | 968,868 | +0.00(+0.00%) |
Feb 02, 2024 | 98.13 | 98.13 | 98.11 | 98.12 | 580,906 | -0.01(-0.01%) |
Feb 01, 2024 | 98.14 | 98.14 | 98.13 | 98.13 | 1,659,395 | +0.04(+0.04%) |
Jan 31, 2024 | 98.08 | 98.10 | 98.08 | 98.08 | 435,524 | +0.02(+0.02%) |
Jan 30, 2024 | 98.06 | 98.07 | 98.06 | 98.06 | 826,204 | +0.01(+0.01%) |
Jan 29, 2024 | 98.05 | 98.06 | 98.05 | 98.05 | 531,276 | +0.02(+0.02%) |
Jan 26, 2024 | 98.03 | 98.05 | 98.03 | 98.03 | 614,514 | +0.01(+0.01%) |
Jan 25, 2024 | 98.03 | 98.03 | 98.03 | 98.02 | 428,456 | +0.04(+0.04%) |
Jan 24, 2024 | 97.98 | 97.99 | 97.98 | 97.98 | 616,793 | +0.02(+0.02%) |
Jan 23, 2024 | 97.96 | 97.97 | 97.96 | 97.96 | 2,134,976 | +0.02(+0.02%) |
Jan 22, 2024 | 97.96 | 97.96 | 97.94 | 97.94 | 658,346 | -0.01(-0.01%) |
Jan 19, 2024 | 97.95 | 97.95 | 97.94 | 97.95 | 449,285 | +0.01(+0.01%) |
Jan 18, 2024 | 97.93 | 97.94 | 97.93 | 97.94 | 1,031,918 | +0.06(+0.06%) |
Jan 17, 2024 | 97.91 | 97.91 | 97.89 | 97.89 | 547,572 | +0.00(+0.00%) |
Jan 16, 2024 | 97.97 | 97.97 | 97.89 | 97.89 | 664,000 | +0.01(+0.01%) |
Jan 12, 2024 | 97.89 | 97.90 | 97.88 | 97.88 | 2,414,558 | +0.03(+0.03%) |
Jan 11, 2024 | 97.85 | 97.87 | 97.85 | 97.85 | 585,987 | +0.06(+0.06%) |
Jan 10, 2024 | 97.80 | 97.81 | 97.79 | 97.79 | 613,990 | +0.01(+0.01%) |
Jan 09, 2024 | 97.79 | 97.79 | 97.78 | 97.78 | 506,149 | +0.01(+0.01%) |
Jan 08, 2024 | 97.78 | 97.78 | 97.76 | 97.77 | 824,107 | +0.01(+0.01%) |
Jan 05, 2024 | 97.74 | 97.77 | 97.74 | 97.76 | 660,118 | +0.03(+0.03%) |
Jan 04, 2024 | 97.74 | 97.75 | 97.73 | 97.73 | 666,337 | +0.03(+0.03%) |
Jan 03, 2024 | 97.71 | 97.71 | 97.69 | 97.70 | 628,769 | +0.01(+0.01%) |