Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F28181 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 917.00 | 30.50 | 3.44% | 897.50 | 917.00 | 887.50 | 0 |
| May 31 2024 | 886.50 | -5.00 | -0.56% | 885.50 | 898.50 | 875.50 | 0 |
| May 30 2024 | 891.50 | 23.00 | 2.65% | 863.50 | 898.50 | 855.50 | 0 |
| May 29 2024 | 868.50 | -226.50 | -20.68% | 890.50 | 894.50 | 868.50 | 0 |
| May 28 2024 | 1,095.00 | 2.50 | 0.23% | 1,097.50 | 1,107.50 | 1,092.50 | 0 |
| May 27 2024 | 1,092.50 | -5.00 | -0.46% | 1,092.50 | 1,097.50 | 1,087.50 | 0 |
| May 24 2024 | 1,097.50 | 5.00 | 0.46% | 1,087.50 | 1,097.50 | 1,082.50 | 0 |
| May 23 2024 | 1,092.50 | 0.00 | 0.00% | 1,097.50 | 1,102.50 | 1,092.50 | 0 |
| May 22 2024 | 1,092.50 | 5.00 | 0.46% | 1,082.50 | 1,102.50 | 1,082.50 | 0 |
| May 21 2024 | 1,087.50 | -7.50 | -0.68% | 1,082.50 | 1,102.50 | 1,082.50 | 0 |
| May 20 2024 | 1,095.00 | -7.50 | -0.68% | 1,097.50 | 1,097.50 | 1,087.50 | 0 |
| May 17 2024 | 1,102.50 | -10.00 | -0.90% | 1,107.50 | 1,107.50 | 1,097.50 | 0 |
| May 16 2024 | 1,112.50 | 30.00 | 2.77% | 1,087.50 | 1,112.50 | 1,087.50 | 0 |
| May 15 2024 | 1,082.50 | -20.00 | -1.81% | 1,072.50 | 1,082.50 | 1,062.50 | 0 |
| May 14 2024 | 1,102.50 | 166.50 | 17.79% | 1,072.54 | 1,102.50 | 1,067.50 | 1 |
| May 13 2024 | 936.00 | 13.00 | 1.41% | 941.00 | 949.00 | 921.00 | 2 |
| May 10 2024 | 923.00 | 21.00 | 2.33% | 905.00 | 929.00 | 903.00 | 0 |
| May 09 2024 | 902.00 | -38.00 | -4.04% | 923.00 | 923.00 | 894.50 | 0 |
| May 08 2024 | 940.00 | -4.00 | -0.42% | 932.00 | 946.00 | 923.00 | 0 |
| May 07 2024 | 944.00 | -22.00 | -2.28% | 958.00 | 973.00 | 944.00 | 0 |
| May 06 2024 | 966.00 | 22.00 | 2.33% | 943.00 | 973.00 | 939.00 | 0 |
| May 03 2024 | 944.00 | -34.00 | -3.48% | 974.00 | 976.00 | 944.00 | 0 |
| May 02 2024 | 978.00 | 31.00 | 3.27% | 975.00 | 978.00 | 940.00 | 0 |
| Apr 30 2024 | 947.00 | -15.00 | -1.56% | 967.00 | 984.00 | 947.00 | 0 |
| Apr 29 2024 | 962.00 | 39.00 | 4.23% | 918.00 | 971.00 | 897.50 | 0 |
| Apr 26 2024 | 923.00 | -119.50 | -11.46% | 1,022.50 | 1,022.50 | 892.50 | 0 |
| Apr 25 2024 | 1,042.50 | 54.50 | 5.52% | 1,017.50 | 1,077.50 | 1,002.50 | 0 |
| Apr 24 2024 | 988.00 | -9.00 | -0.90% | 1,007.50 | 1,007.50 | 985.00 | 0 |
| Apr 23 2024 | 997.00 | 37.00 | 3.85% | 993.00 | 1,007.50 | 987.00 | 0 |
| Apr 22 2024 | 960.00 | -4.00 | -0.41% | 978.00 | 992.00 | 956.00 | 0 |
| Apr 19 2024 | 964.00 | -5.00 | -0.52% | 950.00 | 976.00 | 950.00 | 10 |
| Apr 18 2024 | 969.00 | -1.00 | -0.10% | 972.00 | 976.00 | 963.00 | 0 |
| Apr 17 2024 | 970.00 | -15.00 | -1.52% | 976.00 | 992.00 | 964.00 | 0 |
| Apr 16 2024 | 985.00 | -32.50 | -3.19% | 1,012.50 | 1,012.50 | 985.00 | 0 |
| Apr 15 2024 | 1,017.50 | -20.00 | -1.93% | 1,027.50 | 1,042.50 | 1,017.50 | 0 |
| Apr 12 2024 | 1,037.50 | 7.50 | 0.73% | 1,042.50 | 1,057.50 | 1,037.50 | 0 |
| Apr 11 2024 | 1,030.00 | -27.50 | -2.60% | 1,042.50 | 1,052.50 | 1,030.00 | 4 |
| Apr 10 2024 | 1,057.50 | 10.00 | 0.95% | 1,052.50 | 1,067.50 | 1,042.50 | 0 |
| Apr 09 2024 | 1,047.50 | 10.00 | 0.96% | 1,042.50 | 1,062.50 | 1,042.50 | 0 |
| Apr 08 2024 | 1,037.50 | 5.00 | 0.48% | 1,037.50 | 1,042.50 | 1,022.50 | 0 |
| Apr 05 2024 | 1,032.50 | -15.00 | -1.43% | 1,032.50 | 1,037.50 | 1,022.50 | 0 |
| Apr 04 2024 | 1,047.50 | 49.50 | 4.96% | 1,007.50 | 1,082.50 | 991.00 | 0 |
| Apr 03 2024 | 998.00 | 16.00 | 1.63% | 972.00 | 1,002.50 | 966.00 | 0 |
| Apr 02 2024 | 982.00 | 40.00 | 4.25% | 961.00 | 995.00 | 961.00 | 0 |
| Mar 28 2024 | 942.00 | -6.00 | -0.63% | 946.00 | 947.00 | 925.00 | 0 |
| Mar 27 2024 | 948.00 | 12.00 | 1.28% | 941.00 | 964.00 | 936.00 | 0 |
| Mar 26 2024 | 936.00 | -3.00 | -0.32% | 940.00 | 943.00 | 932.00 | 0 |
| Mar 25 2024 | 939.00 | 8.00 | 0.86% | 930.00 | 940.00 | 885.50 | 0 |
| Mar 22 2024 | 931.00 | -16.00 | -1.69% | 943.00 | 956.00 | 929.00 | 0 |
| Mar 21 2024 | 947.00 | 22.00 | 2.38% | 938.00 | 958.00 | 938.00 | 0 |
| Mar 20 2024 | 925.00 | 32.50 | 3.64% | 900.00 | 932.00 | 883.50 | 0 |
| Mar 19 2024 | 892.50 | 39.00 | 4.57% | 856.50 | 892.50 | 838.50 | 0 |
| Mar 18 2024 | 853.50 | -30.00 | -3.40% | 893.50 | 895.50 | 846.50 | 0 |
| Mar 15 2024 | 883.50 | -16.00 | -1.78% | 907.00 | 907.00 | 863.50 | 0 |
| Mar 14 2024 | 899.50 | -17.50 | -1.91% | 906.00 | 918.00 | 894.50 | 0 |
| Mar 13 2024 | 917.00 | 23.50 | 2.63% | 910.00 | 917.00 | 894.50 | 0 |
| Mar 12 2024 | 893.50 | 41.00 | 4.81% | 872.50 | 900.50 | 865.50 | 0 |
| Mar 11 2024 | 852.50 | 42.00 | 5.18% | 824.50 | 853.50 | 824.50 | 0 |
| Mar 08 2024 | 810.50 | 6.00 | 0.75% | 786.00 | 817.50 | 786.00 | 0 |
| Mar 07 2024 | 804.50 | 7.50 | 0.94% | 795.00 | 821.50 | 793.00 | 0 |
| Mar 06 2024 | 797.00 | 67.00 | 9.18% | 727.00 | 800.00 | 724.00 | 0 |
