Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
2853642 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 99.58 | 0.02 | 0.02% | 99.30 | 99.69 | 99.25 | 4,257,000 |
| Jun 19 2024 | 99.56 | -0.45 | -0.45% | 100.08 | 100.10 | 99.47 | 8,735,000 |
| Jun 18 2024 | 100.01 | 0.44 | 0.44% | 99.89 | 100.20 | 99.53 | 9,616,000 |
| Jun 17 2024 | 99.57 | -0.18 | -0.18% | 99.99 | 100.05 | 99.48 | 3,286,000 |
| Jun 14 2024 | 99.75 | 0.26 | 0.26% | 99.57 | 99.85 | 99.34 | 9,015,000 |
| Jun 13 2024 | 99.49 | -0.27 | -0.27% | 99.51 | 99.80 | 99.18 | 12,505,000 |
| Jun 12 2024 | 99.76 | 1.16 | 1.18% | 98.75 | 99.76 | 98.60 | 4,638,000 |
| Jun 11 2024 | 98.60 | 0.11 | 0.11% | 98.64 | 98.66 | 97.63 | 15,795,000 |
| Jun 10 2024 | 98.49 | -1.00 | -1.01% | 98.52 | 98.57 | 98.34 | 8,774,000 |
| Jun 07 2024 | 99.49 | -0.67 | -0.67% | 100.11 | 100.13 | 99.20 | 12,338,000 |
| Jun 06 2024 | 100.16 | -0.44 | -0.44% | 100.64 | 100.69 | 99.90 | 4,088,000 |
| Jun 05 2024 | 100.60 | 0.43 | 0.43% | 100.13 | 100.70 | 100.06 | 11,435,000 |
| Jun 04 2024 | 100.17 | 0.22 | 0.22% | 100.02 | 100.45 | 99.95 | 4,018,000 |
| Jun 03 2024 | 99.95 | 0.56 | 0.56% | 99.57 | 100.22 | 99.42 | 9,861,000 |
| May 31 2024 | 99.39 | -0.08 | -0.08% | 99.49 | 99.56 | 99.07 | 3,616,000 |
| May 30 2024 | 99.47 | 0.35 | 0.35% | 99.10 | 99.47 | 99.10 | 10,098,000 |
| May 29 2024 | 99.12 | -0.86 | -0.86% | 99.66 | 99.83 | 99.10 | 17,147,000 |
| May 28 2024 | 99.98 | -0.50 | -0.50% | 100.43 | 100.50 | 99.87 | 2,777,000 |
| May 27 2024 | 100.48 | 0.45 | 0.45% | 100.03 | 100.59 | 99.90 | 9,502,000 |
| May 24 2024 | 100.03 | 0.11 | 0.11% | 100.06 | 100.16 | 99.72 | 7,402,000 |
| May 23 2024 | 99.92 | -0.63 | -0.63% | 100.60 | 100.85 | 99.86 | 7,027,000 |
| May 22 2024 | 100.55 | -0.13 | -0.13% | 100.38 | 100.65 | 100.20 | 11,118,000 |
| May 21 2024 | 100.68 | 0.08 | 0.08% | 100.65 | 100.84 | 100.47 | 7,494,000 |
| May 20 2024 | 100.60 | -0.12 | -0.12% | 100.57 | 100.75 | 100.50 | 8,039,000 |
| May 17 2024 | 100.72 | -0.48 | -0.47% | 101.09 | 101.09 | 100.64 | 6,468,000 |
| May 16 2024 | 101.20 | -0.13 | -0.13% | 101.43 | 101.43 | 101.16 | 1,786,000 |
| May 15 2024 | 101.33 | 1.30 | 1.30% | 100.32 | 101.33 | 100.29 | 5,546,000 |
| May 14 2024 | 100.03 | -0.31 | -0.31% | 100.27 | 100.44 | 99.80 | 3,541,000 |
| May 13 2024 | 100.34 | -0.01 | -0.01% | 100.49 | 100.51 | 100.26 | 1,112,000 |
| May 10 2024 | 100.35 | -0.06 | -0.06% | 100.73 | 100.90 | 100.30 | 3,244,000 |
| May 09 2024 | 100.41 | -0.35 | -0.35% | 100.58 | 100.65 | 100.25 | 8,901,000 |
| May 08 2024 | 100.76 | -0.24 | -0.24% | 100.93 | 100.94 | 100.61 | 1,817,000 |
| May 07 2024 | 101.00 | 0.35 | 0.35% | 100.92 | 101.12 | 100.70 | 10,624,000 |
| May 06 2024 | 100.65 | 0.23 | 0.23% | 100.86 | 101.29 | 100.65 | 4,077,000 |
| May 03 2024 | 100.42 | 0.31 | 0.31% | 100.42 | 101.00 | 100.15 | 4,537,000 |
| May 02 2024 | 100.11 | 0.29 | 0.29% | 100.12 | 100.46 | 99.90 | 5,985,000 |
| Apr 30 2024 | 99.82 | -0.44 | -0.44% | 100.27 | 100.27 | 99.72 | 2,808,000 |
| Apr 29 2024 | 100.26 | 0.56 | 0.56% | 100.00 | 100.39 | 99.90 | 48,852,000 |
| Apr 26 2024 | 99.70 | 0.70 | 0.71% | 99.32 | 99.91 | 99.31 | 3,943,000 |
| Apr 25 2024 | 99.00 | -0.21 | -0.21% | 99.26 | 99.52 | 98.56 | 2,460,000 |
| Apr 24 2024 | 99.21 | -1.16 | -1.16% | 100.02 | 100.14 | 99.15 | 5,756,000 |
| Apr 23 2024 | 100.37 | 0.10 | 0.10% | 100.49 | 100.60 | 100.00 | 4,890,000 |
| Apr 22 2024 | 100.27 | 0.64 | 0.64% | 99.73 | 100.34 | 99.55 | 10,901,000 |
| Apr 19 2024 | 99.63 | -0.22 | -0.22% | 99.98 | 100.15 | 99.53 | 10,486,000 |
| Apr 18 2024 | 99.85 | 0.05 | 0.05% | 100.18 | 100.31 | 99.66 | 4,054,000 |
| Apr 17 2024 | 99.80 | 0.19 | 0.19% | 99.58 | 100.18 | 99.42 | 8,560,000 |
| Apr 16 2024 | 99.61 | -0.63 | -0.63% | 99.95 | 100.08 | 99.39 | 10,720,000 |
| Apr 15 2024 | 100.24 | -0.81 | -0.80% | 100.84 | 100.85 | 100.10 | 4,486,000 |
| Apr 12 2024 | 101.05 | 1.03 | 1.03% | 100.60 | 101.31 | 100.57 | 3,121,000 |
| Apr 11 2024 | 100.02 | -0.74 | -0.73% | 100.48 | 100.75 | 99.85 | 20,608,000 |
| Apr 10 2024 | 100.76 | -0.43 | -0.42% | 101.12 | 101.58 | 100.45 | 13,701,000 |
| Apr 09 2024 | 101.19 | 0.72 | 0.72% | 100.69 | 101.20 | 100.64 | 3,357,000 |
| Apr 08 2024 | 100.47 | -0.01 | -0.01% | 100.24 | 100.58 | 100.17 | 6,151,000 |
| Apr 05 2024 | 100.48 | -0.65 | -0.64% | 101.07 | 101.12 | 100.44 | 8,550,000 |
| Apr 04 2024 | 101.13 | 0.98 | 0.98% | 100.56 | 101.28 | 100.36 | 4,555,000 |
| Apr 03 2024 | 100.15 | -0.35 | -0.35% | 100.63 | 100.63 | 99.80 | 7,560,000 |
| Apr 02 2024 | 100.50 | -1.07 | -1.05% | 100.85 | 101.19 | 100.26 | 9,066,000 |
| Mar 28 2024 | 101.57 | -0.45 | -0.44% | 101.81 | 101.81 | 101.30 | 1,405,000 |
| Mar 27 2024 | 102.02 | 0.39 | 0.38% | 101.83 | 102.02 | 101.76 | 3,570,000 |
| Mar 26 2024 | 101.63 | 0.33 | 0.33% | 101.46 | 101.80 | 101.40 | 3,587,000 |
| Mar 25 2024 | 101.30 | -0.53 | -0.52% | 101.68 | 101.77 | 101.20 | 1,950,000 |
