Register for streaming realtime charts, analysis tools, and prices.
309217 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 103.86 | -0.67 | -0.64% | 103.86 | 103.86 | 103.86 | 2,000 |
| May 22 2024 | 104.53 | -0.23 | -0.22% | 104.44 | 104.53 | 104.44 | 10,000 |
| May 21 2024 | 104.76 | 0.00 | 0.00% | 104.76 | 104.76 | 104.76 | 0 |
| May 20 2024 | 104.76 | -1.21 | -1.14% | 105.10 | 105.10 | 104.76 | 14,000 |
| May 17 2024 | 105.97 | 0.00 | 0.00% | 105.97 | 105.97 | 105.97 | 0 |
| May 16 2024 | 105.97 | 0.73 | 0.69% | 105.70 | 105.97 | 105.70 | 22,000 |
| May 15 2024 | 105.24 | 0.00 | 0.00% | 105.24 | 105.24 | 105.24 | 0 |
| May 14 2024 | 105.24 | 0.00 | 0.00% | 105.24 | 105.24 | 105.24 | 0 |
| May 13 2024 | 105.24 | 0.00 | 0.00% | 105.24 | 105.24 | 105.24 | 0 |
| May 10 2024 | 105.24 | 0.29 | 0.28% | 105.24 | 105.24 | 105.24 | 5,000 |
| May 09 2024 | 104.95 | 0.00 | 0.00% | 104.95 | 104.95 | 104.95 | 0 |
| May 08 2024 | 104.95 | 1.99 | 1.93% | 104.95 | 104.95 | 104.95 | 4,000 |
| May 07 2024 | 102.96 | 0.00 | 0.00% | 102.96 | 102.96 | 102.96 | 0 |
| May 06 2024 | 102.96 | -0.94 | -0.90% | 102.96 | 102.96 | 102.96 | 5,000 |
| May 03 2024 | 103.90 | 0.90 | 0.87% | 103.50 | 104.01 | 103.50 | 77,000 |
| May 02 2024 | 103.00 | -0.40 | -0.39% | 103.00 | 103.00 | 103.00 | 4,000 |
| Apr 30 2024 | 103.40 | -0.46 | -0.44% | 103.40 | 103.40 | 103.40 | 50,000 |
| Apr 29 2024 | 103.86 | 0.00 | 0.00% | 103.86 | 103.86 | 103.86 | 0 |
| Apr 26 2024 | 103.86 | 0.00 | 0.00% | 103.86 | 103.86 | 103.86 | 0 |
| Apr 25 2024 | 103.86 | 0.00 | 0.00% | 103.86 | 103.86 | 103.86 | 0 |
| Apr 24 2024 | 103.86 | 0.00 | 0.00% | 103.86 | 103.86 | 103.86 | 0 |
| Apr 23 2024 | 103.86 | 0.00 | 0.00% | 103.86 | 103.86 | 103.86 | 0 |
| Apr 22 2024 | 103.86 | -0.18 | -0.17% | 104.00 | 104.00 | 103.53 | 120,000 |
| Apr 19 2024 | 104.04 | 0.00 | 0.00% | 104.04 | 104.04 | 104.04 | 0 |
| Apr 18 2024 | 104.04 | 0.05 | 0.05% | 104.04 | 104.04 | 104.04 | 1,000 |
| Apr 17 2024 | 103.99 | 0.49 | 0.47% | 103.99 | 103.99 | 103.99 | 100,000 |
| Apr 16 2024 | 103.50 | -0.39 | -0.38% | 103.50 | 103.50 | 103.50 | 10,000 |
| Apr 15 2024 | 103.89 | -1.09 | -1.04% | 104.79 | 104.79 | 103.89 | 14,000 |
| Apr 12 2024 | 104.98 | 0.00 | 0.00% | 104.98 | 104.98 | 104.98 | 0 |
| Apr 11 2024 | 104.98 | -0.41 | -0.39% | 104.92 | 104.98 | 104.55 | 13,000 |
| Apr 10 2024 | 105.39 | 0.00 | 0.00% | 105.39 | 105.39 | 105.39 | 0 |
| Apr 09 2024 | 105.39 | 0.00 | 0.00% | 105.39 | 105.39 | 105.39 | 0 |
| Apr 08 2024 | 105.39 | -0.29 | -0.27% | 105.39 | 105.39 | 105.39 | 19,000 |
| Apr 05 2024 | 105.68 | 0.00 | 0.00% | 105.68 | 105.68 | 105.68 | 0 |
| Apr 04 2024 | 105.68 | 0.00 | 0.00% | 105.68 | 105.68 | 105.68 | 0 |
| Apr 03 2024 | 105.68 | -0.37 | -0.35% | 105.30 | 106.24 | 105.30 | 42,000 |
| Apr 02 2024 | 106.05 | -1.60 | -1.49% | 106.81 | 106.81 | 106.05 | 33,000 |
| Mar 28 2024 | 107.65 | 0.45 | 0.42% | 107.65 | 107.65 | 107.65 | 15,000 |
| Mar 27 2024 | 107.20 | 0.32 | 0.30% | 107.20 | 107.20 | 107.20 | 1,000 |
| Mar 26 2024 | 106.88 | 0.00 | 0.00% | 106.88 | 106.88 | 106.88 | 0 |
| Mar 25 2024 | 106.88 | 0.00 | 0.00% | 106.88 | 106.88 | 106.88 | 0 |
| Mar 22 2024 | 106.88 | 0.00 | 0.00% | 106.88 | 106.88 | 106.88 | 0 |
| Mar 21 2024 | 106.88 | 0.78 | 0.74% | 106.37 | 106.88 | 106.37 | 16,000 |
| Mar 20 2024 | 106.10 | 0.11 | 0.10% | 106.30 | 106.36 | 106.10 | 50,000 |
| Mar 19 2024 | 105.99 | 0.29 | 0.27% | 105.98 | 105.99 | 105.98 | 15,000 |
| Mar 18 2024 | 105.70 | -0.26 | -0.25% | 105.70 | 105.70 | 105.70 | 4,000 |
| Mar 15 2024 | 105.96 | -0.34 | -0.32% | 106.28 | 106.28 | 105.96 | 11,000 |
| Mar 14 2024 | 106.30 | -0.20 | -0.19% | 106.30 | 106.30 | 106.30 | 2,000 |
| Mar 13 2024 | 106.50 | -0.50 | -0.47% | 106.50 | 106.50 | 106.50 | 5,000 |
| Mar 12 2024 | 107.00 | -0.69 | -0.64% | 107.00 | 107.00 | 107.00 | 3,000 |
| Mar 11 2024 | 107.69 | -0.05 | -0.05% | 107.69 | 107.69 | 107.69 | 1,000 |
| Mar 08 2024 | 107.74 | 0.64 | 0.60% | 107.15 | 107.74 | 107.15 | 23,000 |
| Mar 07 2024 | 107.10 | -0.06 | -0.06% | 107.10 | 107.10 | 107.10 | 5,000 |
| Mar 06 2024 | 107.16 | 1.71 | 1.62% | 107.20 | 107.20 | 107.16 | 13,000 |
| Mar 05 2024 | 105.45 | 0.00 | 0.00% | 105.45 | 105.45 | 105.45 | 0 |
| Mar 04 2024 | 105.45 | 0.00 | 0.00% | 105.45 | 105.45 | 105.45 | 0 |
| Mar 01 2024 | 105.45 | 1.56 | 1.50% | 105.27 | 105.45 | 105.27 | 11,000 |
| Feb 29 2024 | 103.89 | 0.00 | 0.00% | 103.89 | 103.89 | 103.89 | 0 |
| Feb 28 2024 | 103.89 | -1.31 | -1.25% | 104.89 | 104.89 | 103.89 | 17,000 |
| Feb 27 2024 | 105.20 | -0.01 | -0.01% | 105.20 | 105.20 | 105.20 | 1,000 |
| Feb 26 2024 | 105.21 | 0.42 | 0.40% | 105.46 | 105.49 | 105.21 | 166,000 |
