Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 91.70 | 91.71 | 91.69 | 91.70 | 5,614,402 | +0.02(+0.02%) |
May 21, 2024 | 91.69 | 91.69 | 91.68 | 91.68 | 3,356,269 | +0.01(+0.01%) |
May 20, 2024 | 91.67 | 91.68 | 91.67 | 91.67 | 4,447,376 | +0.02(+0.02%) |
May 17, 2024 | 91.66 | 91.66 | 91.65 | 91.65 | 4,260,477 | +0.01(+0.01%) |
May 16, 2024 | 91.65 | 91.65 | 91.64 | 91.64 | 8,587,369 | +0.04(+0.04%) |
May 15, 2024 | 91.61 | 91.61 | 91.60 | 91.60 | 6,403,440 | +0.01(+0.01%) |
May 14, 2024 | 91.60 | 91.60 | 91.59 | 91.59 | 6,829,277 | +0.01(+0.01%) |
May 13, 2024 | 91.57 | 91.58 | 91.57 | 91.58 | 4,564,177 | +0.02(+0.02%) |
May 10, 2024 | 91.56 | 91.57 | 91.56 | 91.56 | 4,157,599 | +0.00(+0.00%) |
May 09, 2024 | 91.55 | 91.56 | 91.55 | 91.56 | 5,287,779 | +0.05(+0.05%) |
May 08, 2024 | 91.51 | 91.52 | 91.51 | 91.51 | 4,969,371 | +0.02(+0.02%) |
May 07, 2024 | 91.50 | 91.50 | 91.49 | 91.49 | 5,467,888 | +0.01(+0.01%) |
May 06, 2024 | 91.49 | 91.49 | 91.48 | 91.48 | 8,043,506 | +0.00(+0.00%) |
May 03, 2024 | 91.48 | 91.48 | 91.47 | 91.48 | 7,417,912 | +0.01(+0.01%) |
May 02, 2024 | 91.47 | 91.47 | 91.46 | 91.47 | 8,904,556 | +0.05(+0.05%) |
May 01, 2024 | 91.43 | 91.43 | 91.42 | 91.42 | 13,797,522 | +0.02(+0.02%) |
Apr 30, 2024 | 91.40 | 91.41 | 91.40 | 91.40 | 13,757,851 | +0.01(+0.01%) |
Apr 29, 2024 | 91.39 | 91.40 | 91.39 | 91.39 | 7,886,205 | +0.02(+0.02%) |
Apr 26, 2024 | 91.38 | 91.38 | 91.37 | 91.37 | 6,871,846 | +0.00(+0.00%) |
Apr 25, 2024 | 91.37 | 91.37 | 91.36 | 91.37 | 5,357,860 | +0.05(+0.05%) |
Apr 24, 2024 | 91.32 | 91.33 | 91.32 | 91.32 | 7,118,250 | +0.00(+0.00%) |
Apr 23, 2024 | 91.32 | 91.32 | 91.31 | 91.32 | 5,995,942 | +0.01(+0.01%) |
Apr 22, 2024 | 91.30 | 91.31 | 91.30 | 91.31 | 6,644,622 | +0.02(+0.02%) |
Apr 19, 2024 | 91.29 | 91.29 | 91.28 | 91.29 | 6,884,151 | +0.01(+0.01%) |
Apr 18, 2024 | 91.27 | 91.28 | 91.27 | 91.28 | 7,399,138 | +0.05(+0.05%) |
Apr 17, 2024 | 91.24 | 91.24 | 91.23 | 91.23 | 10,994,876 | +0.01(+0.01%) |
Apr 16, 2024 | 91.23 | 91.23 | 91.22 | 91.22 | 8,445,991 | +0.01(+0.01%) |
Apr 15, 2024 | 91.20 | 91.21 | 91.20 | 91.21 | 7,401,258 | +0.02(+0.02%) |
Apr 12, 2024 | 91.19 | 91.20 | 91.19 | 91.19 | 7,059,990 | +0.01(+0.01%) |
Apr 11, 2024 | 91.18 | 91.19 | 91.18 | 91.18 | 5,092,435 | +0.03(+0.03%) |
Apr 10, 2024 | 91.14 | 91.15 | 91.14 | 91.15 | 4,814,646 | +0.02(+0.02%) |
Apr 09, 2024 | 91.13 | 91.14 | 91.13 | 91.13 | 5,592,439 | +0.01(+0.01%) |
Apr 08, 2024 | 91.12 | 91.13 | 91.12 | 91.12 | 4,990,952 | +0.01(+0.01%) |
Apr 05, 2024 | 91.11 | 91.11 | 91.10 | 91.11 | 5,486,378 | +0.02(+0.02%) |
Apr 04, 2024 | 91.09 | 91.10 | 91.09 | 91.09 | 6,597,974 | +0.04(+0.04%) |
Apr 03, 2024 | 91.06 | 91.06 | 91.05 | 91.05 | 8,437,469 | +0.00(+0.00%) |
Apr 02, 2024 | 91.04 | 91.05 | 91.04 | 91.05 | 8,904,257 | +0.02(+0.02%) |
Apr 01, 2024 | 91.03 | 91.04 | 91.03 | 91.03 | 14,229,968 | +0.02(+0.03%) |
Mar 28, 2024 | 91.01 | 91.02 | 91.01 | 91.01 | 10,287,811 | +0.00(+0.00%) |
Mar 27, 2024 | 91.00 | 91.01 | 91.00 | 91.01 | 5,387,257 | +0.06(+0.07%) |
Mar 26, 2024 | 90.95 | 90.96 | 90.95 | 90.95 | 4,289,656 | +0.01(+0.01%) |
Mar 25, 2024 | 90.95 | 90.95 | 90.94 | 90.94 | 4,068,554 | +0.02(+0.02%) |
Mar 22, 2024 | 90.92 | 90.93 | 90.92 | 90.92 | 4,727,110 | +0.01(+0.01%) |
Mar 21, 2024 | 90.91 | 90.92 | 90.91 | 90.91 | 7,598,321 | +0.03(+0.03%) |
Mar 20, 2024 | 90.87 | 90.88 | 90.87 | 90.88 | 4,423,180 | +0.01(+0.01%) |
Mar 19, 2024 | 90.86 | 90.87 | 90.86 | 90.87 | 5,720,996 | +0.02(+0.02%) |
Mar 18, 2024 | 90.85 | 90.85 | 90.84 | 90.85 | 5,600,967 | +0.01(+0.01%) |
Mar 15, 2024 | 90.84 | 90.84 | 90.83 | 90.84 | 4,484,209 | +0.02(+0.02%) |
Mar 14, 2024 | 90.82 | 90.83 | 90.82 | 90.82 | 4,634,854 | +0.04(+0.04%) |
Mar 13, 2024 | 90.79 | 90.79 | 90.78 | 90.78 | 4,480,436 | +0.00(+0.00%) |
Mar 12, 2024 | 90.77 | 90.78 | 90.77 | 90.78 | 4,153,096 | +0.03(+0.03%) |
Mar 11, 2024 | 90.76 | 90.76 | 90.75 | 90.75 | 5,150,714 | +0.01(+0.01%) |
Mar 08, 2024 | 90.74 | 90.75 | 90.74 | 90.74 | 4,336,295 | +0.01(+0.01%) |
Mar 07, 2024 | 90.74 | 90.74 | 90.73 | 90.73 | 4,415,781 | +0.04(+0.04%) |
Mar 06, 2024 | 90.70 | 90.70 | 90.69 | 90.69 | 6,777,492 | +0.02(+0.02%) |
Mar 05, 2024 | 90.68 | 90.68 | 90.67 | 90.67 | 10,403,814 | +0.00(+0.00%) |
Mar 04, 2024 | 90.67 | 90.67 | 90.66 | 90.67 | 8,610,628 | +0.01(+0.01%) |
Mar 01, 2024 | 90.65 | 90.66 | 90.65 | 90.66 | 13,209,135 | +0.02(+0.03%) |
Feb 29, 2024 | 90.64 | 90.65 | 90.64 | 90.64 | 13,184,608 | +0.04(+0.04%) |
Feb 28, 2024 | 90.60 | 90.61 | 90.60 | 90.60 | 3,950,799 | +0.01(+0.01%) |
Feb 27, 2024 | 90.59 | 90.60 | 90.59 | 90.59 | 6,059,782 | +0.02(+0.02%) |
Feb 26, 2024 | 90.57 | 90.58 | 90.57 | 90.57 | 4,665,955 | +0.00(+0.00%) |
Feb 23, 2024 | 90.56 | 90.57 | 90.56 | 90.57 | 5,679,317 | +0.01(+0.01%) |
Feb 22, 2024 | 90.55 | 90.56 | 90.55 | 90.56 | 7,521,085 | +0.05(+0.05%) |
Feb 21, 2024 | 90.51 | 90.52 | 90.51 | 90.51 | 5,193,895 | +0.01(+0.01%) |
Feb 20, 2024 | 90.51 | 90.51 | 90.50 | 90.50 | 4,877,057 | +0.01(+0.01%) |
Feb 16, 2024 | 90.48 | 90.49 | 90.48 | 90.49 | 6,128,933 | +0.02(+0.02%) |
Feb 15, 2024 | 90.48 | 90.48 | 90.47 | 90.47 | 4,843,361 | +0.05(+0.05%) |
Feb 14, 2024 | 90.42 | 90.43 | 90.42 | 90.42 | 6,076,244 | +0.02(+0.02%) |
Feb 13, 2024 | 90.40 | 90.41 | 90.40 | 90.40 | 7,650,056 | +0.00(+0.00%) |
Feb 12, 2024 | 90.40 | 90.40 | 90.39 | 90.40 | 7,306,070 | +0.02(+0.02%) |
Feb 09, 2024 | 90.38 | 90.39 | 90.38 | 90.38 | 5,152,665 | +0.01(+0.01%) |
Feb 08, 2024 | 90.38 | 90.38 | 90.37 | 90.37 | 5,449,068 | +0.04(+0.04%) |
Feb 07, 2024 | 90.34 | 90.34 | 90.33 | 90.33 | 8,551,722 | +0.01(+0.01%) |
Feb 06, 2024 | 90.32 | 90.32 | 90.31 | 90.32 | 5,091,064 | +0.02(+0.02%) |
Feb 05, 2024 | 90.31 | 90.31 | 90.30 | 90.30 | 6,996,606 | +0.00(+0.00%) |
Feb 02, 2024 | 90.30 | 90.30 | 90.29 | 90.30 | 8,260,510 | +0.02(+0.02%) |
Feb 01, 2024 | 90.28 | 90.29 | 90.28 | 90.28 | 14,872,994 | +0.05(+0.05%) |
Jan 31, 2024 | 90.25 | 90.25 | 90.24 | 90.24 | 11,126,719 | +0.01(+0.01%) |
Jan 30, 2024 | 90.23 | 90.24 | 90.23 | 90.23 | 31,204,272 | +0.01(+0.01%) |
Jan 29, 2024 | 90.22 | 90.23 | 90.22 | 90.22 | 5,709,636 | +0.01(+0.01%) |
Jan 26, 2024 | 90.21 | 90.21 | 90.20 | 90.21 | 5,708,964 | +0.01(+0.01%) |
Jan 25, 2024 | 90.20 | 90.20 | 90.19 | 90.20 | 6,120,313 | +0.05(+0.05%) |
Jan 24, 2024 | 90.15 | 90.16 | 90.15 | 90.15 | 6,587,764 | +0.01(+0.01%) |
Jan 23, 2024 | 90.14 | 90.15 | 90.14 | 90.14 | 5,067,974 | +0.01(+0.01%) |
Jan 22, 2024 | 90.13 | 90.14 | 90.13 | 90.13 | 6,207,242 | +0.01(+0.01%) |
Jan 19, 2024 | 90.12 | 90.12 | 90.11 | 90.12 | 5,537,702 | +0.01(+0.01%) |
Jan 18, 2024 | 90.10 | 90.11 | 90.10 | 90.11 | 5,347,431 | +0.04(+0.04%) |
Jan 17, 2024 | 90.06 | 90.07 | 90.06 | 90.07 | 6,010,598 | +0.02(+0.02%) |
Jan 16, 2024 | 90.05 | 90.06 | 90.05 | 90.05 | 6,578,663 | +0.01(+0.01%) |
Jan 12, 2024 | 90.03 | 90.04 | 90.03 | 90.04 | 5,135,615 | +0.02(+0.02%) |
Jan 11, 2024 | 90.02 | 90.03 | 90.02 | 90.02 | 6,012,217 | +0.05(+0.05%) |
Jan 10, 2024 | 89.97 | 89.98 | 89.97 | 89.97 | 8,921,159 | +0.02(+0.02%) |
Jan 09, 2024 | 89.96 | 89.96 | 89.95 | 89.95 | 5,153,106 | +0.01(+0.01%) |
Jan 08, 2024 | 89.94 | 89.95 | 89.94 | 89.94 | 4,957,178 | +0.01(+0.01%) |
Jan 05, 2024 | 89.94 | 89.94 | 89.93 | 89.93 | 5,077,174 | +0.01(+0.01%) |
Jan 04, 2024 | 89.92 | 89.93 | 89.92 | 89.92 | 5,937,066 | +0.03(+0.03%) |
Jan 03, 2024 | 89.87 | 89.89 | 89.87 | 89.89 | 6,900,887 | +0.03(+0.03%) |