Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
901668 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 75.57 | 0.12 | 0.16% | 76.01 | 76.01 | 75.40 | 3,050,000 |
| Jun 20 2024 | 75.45 | -0.49 | -0.65% | 76.00 | 76.04 | 75.45 | 5,495,000 |
| Jun 19 2024 | 75.94 | -0.01 | -0.01% | 75.89 | 75.95 | 75.89 | 3,485,000 |
| Jun 18 2024 | 75.95 | 0.36 | 0.48% | 75.58 | 75.95 | 75.10 | 6,324,000 |
| Jun 17 2024 | 75.59 | -0.19 | -0.25% | 75.78 | 75.78 | 75.50 | 1,715,000 |
| Jun 14 2024 | 75.78 | 0.12 | 0.16% | 75.59 | 75.79 | 75.48 | 2,164,000 |
| Jun 13 2024 | 75.66 | -0.52 | -0.68% | 75.80 | 75.97 | 75.66 | 1,465,000 |
| Jun 12 2024 | 76.18 | 0.47 | 0.62% | 76.23 | 76.23 | 75.14 | 4,574,000 |
| Jun 11 2024 | 75.71 | -0.70 | -0.92% | 76.30 | 76.34 | 75.70 | 4,913,000 |
| Jun 10 2024 | 76.41 | -0.47 | -0.61% | 76.53 | 76.53 | 76.34 | 7,322,000 |
| Jun 07 2024 | 76.88 | 0.14 | 0.18% | 77.07 | 77.07 | 76.22 | 7,001,000 |
| Jun 06 2024 | 76.74 | -0.69 | -0.89% | 76.71 | 77.12 | 76.51 | 2,475,000 |
| Jun 05 2024 | 77.43 | 0.04 | 0.05% | 76.60 | 77.44 | 76.60 | 2,436,000 |
| Jun 04 2024 | 77.39 | -1.07 | -1.36% | 79.00 | 79.00 | 77.00 | 4,098,000 |
| Jun 03 2024 | 78.46 | 0.22 | 0.28% | 78.40 | 78.47 | 78.00 | 3,842,000 |
| May 31 2024 | 78.24 | 1.14 | 1.48% | 77.75 | 78.24 | 76.41 | 1,350,000 |
| May 30 2024 | 77.10 | -0.19 | -0.25% | 77.49 | 77.50 | 76.47 | 1,819,000 |
| May 29 2024 | 77.29 | 0.29 | 0.38% | 77.99 | 77.99 | 77.22 | 3,765,000 |
| May 28 2024 | 77.00 | 0.90 | 1.18% | 76.73 | 77.52 | 75.71 | 5,183,000 |
| May 27 2024 | 76.10 | 0.10 | 0.13% | 76.35 | 76.35 | 75.00 | 9,524,000 |
| May 24 2024 | 76.00 | -0.14 | -0.18% | 76.14 | 76.31 | 76.00 | 5,119,000 |
| May 23 2024 | 76.14 | 0.14 | 0.18% | 75.92 | 76.38 | 75.91 | 4,651,000 |
| May 22 2024 | 76.00 | -1.68 | -2.16% | 77.98 | 77.98 | 76.00 | 7,809,000 |
| May 21 2024 | 77.68 | -0.36 | -0.46% | 77.00 | 77.78 | 76.80 | 1,785,000 |
| May 20 2024 | 78.04 | 0.70 | 0.91% | 77.99 | 78.04 | 77.20 | 905,000 |
| May 17 2024 | 77.34 | -0.16 | -0.21% | 77.68 | 77.69 | 77.20 | 875,000 |
| May 16 2024 | 77.50 | 0.40 | 0.52% | 77.42 | 77.75 | 77.00 | 5,493,000 |
| May 15 2024 | 77.10 | 0.03 | 0.04% | 77.26 | 77.39 | 76.16 | 4,077,000 |
| May 14 2024 | 77.07 | -0.43 | -0.55% | 77.64 | 77.64 | 76.86 | 6,259,000 |
| May 13 2024 | 77.50 | 0.65 | 0.85% | 76.90 | 78.00 | 76.90 | 7,456,000 |
| May 10 2024 | 76.85 | 1.55 | 2.06% | 76.12 | 76.85 | 75.98 | 2,600,000 |
| May 09 2024 | 75.30 | 0.71 | 0.95% | 74.59 | 75.49 | 74.59 | 4,840,000 |
| May 08 2024 | 74.59 | -0.01 | -0.01% | 74.70 | 75.09 | 74.00 | 6,460,000 |
| May 07 2024 | 74.60 | -0.09 | -0.12% | 75.17 | 75.17 | 74.05 | 4,067,000 |
| May 06 2024 | 74.69 | 0.29 | 0.39% | 74.71 | 74.72 | 74.51 | 6,026,000 |
| May 03 2024 | 74.40 | 0.54 | 0.73% | 75.07 | 75.08 | 74.40 | 3,430,000 |
| May 02 2024 | 73.86 | -1.13 | -1.51% | 75.10 | 75.42 | 73.60 | 14,721,000 |
| Apr 30 2024 | 74.99 | 0.30 | 0.40% | 74.62 | 75.19 | 74.50 | 4,812,000 |
| Apr 29 2024 | 74.69 | -0.11 | -0.15% | 74.25 | 74.93 | 74.22 | 5,024,000 |
| Apr 26 2024 | 74.80 | 0.31 | 0.42% | 74.22 | 75.24 | 74.00 | 6,358,000 |
| Apr 25 2024 | 74.49 | -0.16 | -0.21% | 75.20 | 75.20 | 74.49 | 794,000 |
| Apr 24 2024 | 74.65 | 0.60 | 0.81% | 74.44 | 74.65 | 74.44 | 900,000 |
| Apr 23 2024 | 74.05 | 0.16 | 0.22% | 72.64 | 74.05 | 72.64 | 2,195,000 |
| Apr 22 2024 | 73.89 | 0.69 | 0.94% | 73.67 | 73.93 | 73.34 | 1,996,000 |
| Apr 19 2024 | 73.20 | -0.11 | -0.15% | 73.09 | 73.20 | 73.09 | 1,771,000 |
| Apr 18 2024 | 73.31 | -0.23 | -0.31% | 72.32 | 73.40 | 72.32 | 1,648,000 |
| Apr 17 2024 | 73.54 | 0.79 | 1.09% | 72.99 | 73.59 | 72.10 | 2,540,000 |
| Apr 16 2024 | 72.75 | -1.75 | -2.35% | 74.85 | 74.85 | 72.75 | 2,580,000 |
| Apr 15 2024 | 74.50 | -1.00 | -1.32% | 75.26 | 75.26 | 74.50 | 2,360,000 |
| Apr 12 2024 | 75.50 | 0.26 | 0.35% | 75.40 | 75.98 | 75.00 | 2,788,000 |
| Apr 11 2024 | 75.24 | 0.74 | 0.99% | 75.19 | 75.24 | 74.50 | 601,000 |
| Apr 10 2024 | 74.50 | -0.20 | -0.27% | 75.50 | 75.50 | 74.50 | 1,595,000 |
| Apr 09 2024 | 74.70 | 1.08 | 1.47% | 74.59 | 74.99 | 74.59 | 2,172,000 |
| Apr 08 2024 | 73.62 | -1.58 | -2.10% | 75.00 | 75.20 | 73.62 | 2,848,000 |
| Apr 05 2024 | 75.20 | -0.08 | -0.11% | 75.59 | 75.59 | 74.22 | 11,168,000 |
| Apr 04 2024 | 75.28 | 0.30 | 0.40% | 75.34 | 75.34 | 75.00 | 3,079,000 |
| Apr 03 2024 | 74.98 | 0.94 | 1.27% | 74.24 | 74.98 | 73.71 | 2,344,000 |
| Apr 02 2024 | 74.04 | 2.04 | 2.83% | 73.45 | 74.04 | 72.51 | 2,265,000 |
| Mar 28 2024 | 72.00 | -0.44 | -0.61% | 72.09 | 72.99 | 71.51 | 4,743,000 |
| Mar 27 2024 | 72.44 | 0.16 | 0.22% | 72.24 | 72.44 | 71.60 | 2,269,000 |
| Mar 26 2024 | 72.28 | -0.88 | -1.20% | 73.05 | 73.27 | 72.00 | 4,903,000 |
| Mar 25 2024 | 73.16 | -0.63 | -0.85% | 72.00 | 73.90 | 72.00 | 1,141,000 |
