Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F22668 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 136.30 | -0.20 | -0.15% | 135.20 | 137.40 | 134.50 | 0 |
| Jun 05 2024 | 136.50 | -2.40 | -1.73% | 138.30 | 138.30 | 135.60 | 0 |
| Jun 04 2024 | 138.90 | -3.90 | -2.73% | 141.80 | 141.80 | 138.30 | 0 |
| Jun 03 2024 | 142.80 | -1.80 | -1.24% | 145.40 | 145.40 | 142.10 | 0 |
| May 31 2024 | 144.60 | 0.20 | 0.14% | 145.00 | 145.00 | 144.10 | 0 |
| May 30 2024 | 144.40 | 1.50 | 1.05% | 142.70 | 144.40 | 142.40 | 0 |
| May 29 2024 | 142.90 | -0.80 | -0.56% | 143.20 | 143.70 | 141.90 | 0 |
| May 28 2024 | 143.70 | 2.10 | 1.48% | 142.70 | 143.70 | 142.10 | 0 |
| May 27 2024 | 141.60 | 2.00 | 1.43% | 139.30 | 141.60 | 139.20 | 0 |
| May 24 2024 | 139.60 | -0.40 | -0.29% | 138.50 | 139.60 | 137.50 | 0 |
| May 23 2024 | 140.00 | 0.40 | 0.29% | 140.50 | 140.80 | 139.50 | 0 |
| May 22 2024 | 139.60 | -0.30 | -0.21% | 140.30 | 141.10 | 139.60 | 0 |
| May 21 2024 | 139.90 | -2.80 | -1.96% | 141.40 | 141.70 | 137.70 | 0 |
| May 20 2024 | 142.70 | 4.00 | 2.88% | 140.30 | 142.80 | 140.00 | 0 |
| May 17 2024 | 138.70 | 0.60 | 0.43% | 139.20 | 139.20 | 137.80 | 0 |
| May 16 2024 | 138.10 | -1.90 | -1.36% | 138.20 | 138.50 | 137.60 | 0 |
| May 15 2024 | 140.00 | 0.70 | 0.50% | 138.50 | 141.10 | 138.50 | 0 |
| May 14 2024 | 139.30 | 6.30 | 4.74% | 137.30 | 140.20 | 137.00 | 50 |
| May 13 2024 | 133.00 | 2.30 | 1.76% | 132.40 | 135.50 | 132.10 | 0 |
| May 10 2024 | 130.70 | 3.90 | 3.08% | 128.40 | 131.60 | 128.40 | 0 |
| May 09 2024 | 126.80 | 1.20 | 0.96% | 125.70 | 127.00 | 124.70 | 0 |
| May 08 2024 | 125.60 | 1.80 | 1.45% | 125.40 | 126.00 | 123.80 | 0 |
| May 07 2024 | 123.80 | 3.10 | 2.57% | 121.70 | 124.10 | 121.00 | 0 |
| May 06 2024 | 120.70 | -1.00 | -0.82% | 120.10 | 121.50 | 117.80 | 0 |
| May 03 2024 | 121.70 | -9.10 | -6.96% | 138.20 | 138.80 | 121.10 | 0 |
| May 02 2024 | 130.80 | 2.60 | 2.03% | 128.80 | 132.60 | 128.70 | 0 |
| Apr 30 2024 | 128.20 | -1.20 | -0.93% | 129.30 | 129.80 | 128.00 | 0 |
| Apr 29 2024 | 129.40 | 1.80 | 1.41% | 129.60 | 130.30 | 128.80 | 0 |
| Apr 26 2024 | 127.60 | 1.10 | 0.87% | 127.00 | 128.90 | 127.00 | 0 |
| Apr 25 2024 | 126.50 | -0.50 | -0.39% | 128.20 | 128.20 | 124.90 | 0 |
| Apr 24 2024 | 127.00 | -1.00 | -0.78% | 127.70 | 127.80 | 126.10 | 0 |
| Apr 23 2024 | 128.00 | 2.20 | 1.75% | 126.50 | 128.20 | 126.20 | 0 |
| Apr 22 2024 | 125.80 | 2.10 | 1.70% | 125.40 | 126.10 | 124.40 | 0 |
| Apr 19 2024 | 123.70 | 0.60 | 0.49% | 121.70 | 124.20 | 121.20 | 0 |
| Apr 18 2024 | 123.10 | 3.10 | 2.58% | 121.10 | 123.10 | 121.10 | 0 |
| Apr 17 2024 | 120.00 | -0.40 | -0.33% | 119.90 | 122.20 | 117.80 | 0 |
| Apr 16 2024 | 120.40 | -3.50 | -2.82% | 121.10 | 121.50 | 120.00 | 0 |
| Apr 15 2024 | 123.90 | -4.40 | -3.43% | 126.80 | 128.50 | 123.90 | 0 |
| Apr 12 2024 | 128.30 | 2.90 | 2.31% | 129.70 | 133.10 | 128.10 | 0 |
| Apr 11 2024 | 125.40 | 1.10 | 0.88% | 129.60 | 130.20 | 124.40 | 0 |
| Apr 10 2024 | 124.30 | 1.40 | 1.14% | 124.40 | 125.90 | 122.70 | 0 |
| Apr 09 2024 | 122.90 | 0.00 | 0.00% | 123.20 | 123.80 | 122.30 | 60 |
| Apr 08 2024 | 122.90 | 0.70 | 0.57% | 122.10 | 123.60 | 122.10 | 0 |
| Apr 05 2024 | 122.20 | -2.20 | -1.77% | 123.50 | 123.50 | 121.70 | 0 |
| Apr 04 2024 | 124.40 | -3.20 | -2.51% | 123.50 | 124.70 | 123.50 | 0 |
| Apr 03 2024 | 127.60 | 6.20 | 5.11% | 120.60 | 127.70 | 120.20 | 0 |
| Apr 02 2024 | 121.40 | -5.60 | -4.41% | 125.50 | 129.20 | 119.60 | 60 |
| Mar 28 2024 | 127.00 | 8.00 | 6.72% | 120.80 | 127.00 | 119.90 | 0 |
| Mar 27 2024 | 119.00 | -0.20 | -0.17% | 118.30 | 121.30 | 117.30 | 0 |
| Mar 26 2024 | 119.20 | 0.90 | 0.76% | 117.50 | 120.50 | 117.50 | 0 |
| Mar 25 2024 | 118.30 | -6.90 | -5.51% | 122.10 | 122.10 | 117.90 | 0 |
| Mar 22 2024 | 125.20 | 0.90 | 0.72% | 125.70 | 129.20 | 125.00 | 60 |
| Mar 21 2024 | 124.30 | 4.40 | 3.67% | 123.70 | 125.40 | 122.20 | 0 |
| Mar 20 2024 | 119.90 | -0.10 | -0.08% | 120.30 | 121.80 | 118.10 | 0 |
| Mar 19 2024 | 120.00 | 3.10 | 2.65% | 117.30 | 122.20 | 117.30 | 0 |
| Mar 18 2024 | 116.90 | -1.60 | -1.35% | 120.50 | 120.50 | 115.80 | 0 |
| Mar 15 2024 | 118.50 | 2.90 | 2.51% | 116.60 | 119.30 | 114.70 | 0 |
| Mar 14 2024 | 115.60 | -3.10 | -2.61% | 118.30 | 119.60 | 114.10 | 0 |
| Mar 13 2024 | 118.70 | 1.80 | 1.54% | 117.50 | 119.30 | 117.30 | 0 |
| Mar 12 2024 | 116.90 | 3.00 | 2.63% | 115.00 | 119.60 | 115.00 | 0 |
| Mar 11 2024 | 113.90 | -0.70 | -0.61% | 112.00 | 114.50 | 112.00 | 0 |
