Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1MA30 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 97.53 | -0.75 | -0.76% | 97.82 | 98.10 | 97.31 | 100 |
| Jun 13 2024 | 98.28 | 0.33 | 0.34% | 98.76 | 98.83 | 98.07 | 0 |
| Jun 12 2024 | 97.95 | -0.10 | -0.10% | 97.14 | 97.95 | 96.69 | 0 |
| Jun 11 2024 | 98.05 | -0.70 | -0.71% | 98.66 | 98.71 | 98.00 | 0 |
| Jun 10 2024 | 98.75 | -0.23 | -0.23% | 98.63 | 98.85 | 98.53 | 0 |
| Jun 07 2024 | 98.98 | 0.71 | 0.72% | 98.94 | 99.43 | 98.53 | 0 |
| Jun 06 2024 | 98.27 | 0.07 | 0.07% | 98.41 | 98.48 | 98.13 | 0 |
| Jun 05 2024 | 98.20 | -0.11 | -0.11% | 98.44 | 98.54 | 98.09 | 0 |
| Jun 04 2024 | 98.31 | -0.23 | -0.23% | 98.50 | 98.73 | 98.19 | 118 |
| Jun 03 2024 | 98.54 | 0.66 | 0.67% | 98.32 | 99.09 | 98.28 | 500 |
| May 31 2024 | 97.88 | -0.20 | -0.20% | 98.01 | 98.73 | 97.88 | 500 |
| May 30 2024 | 98.08 | 0.48 | 0.49% | 97.49 | 98.51 | 97.49 | 0 |
| May 29 2024 | 97.60 | -0.34 | -0.35% | 97.73 | 97.94 | 97.27 | 350 |
| May 28 2024 | 97.94 | 0.64 | 0.66% | 97.92 | 98.48 | 97.57 | 1,450 |
| May 27 2024 | 97.30 | -0.36 | -0.37% | 97.39 | 97.41 | 97.27 | 0 |
| May 24 2024 | 97.66 | 0.21 | 0.22% | 96.79 | 97.70 | 96.77 | 50 |
| May 23 2024 | 97.45 | -0.20 | -0.20% | 97.48 | 97.84 | 97.34 | 1,210 |
| May 22 2024 | 97.65 | 0.45 | 0.46% | 97.80 | 98.38 | 97.43 | 880 |
| May 21 2024 | 97.20 | -0.05 | -0.05% | 97.32 | 97.32 | 96.65 | 172 |
| May 20 2024 | 97.25 | -0.13 | -0.13% | 97.41 | 97.45 | 97.20 | 300 |
| May 17 2024 | 97.38 | 0.50 | 0.52% | 96.98 | 97.40 | 96.92 | 0 |
| May 16 2024 | 96.88 | 0.44 | 0.46% | 96.46 | 96.97 | 96.42 | 100 |
| May 15 2024 | 96.44 | -1.32 | -1.35% | 96.77 | 97.10 | 96.40 | 0 |
| May 14 2024 | 97.76 | 1.43 | 1.48% | 96.44 | 97.76 | 96.44 | 450 |
| May 13 2024 | 96.33 | 0.67 | 0.70% | 95.89 | 96.58 | 95.87 | 159 |
| May 10 2024 | 95.66 | -1.25 | -1.29% | 96.01 | 96.58 | 95.53 | 10 |
| May 09 2024 | 96.91 | -0.03 | -0.03% | 97.01 | 97.50 | 96.52 | 53 |
| May 08 2024 | 96.94 | -0.35 | -0.36% | 97.47 | 97.76 | 96.59 | 100 |
| May 07 2024 | 97.29 | 0.13 | 0.13% | 97.63 | 98.05 | 97.19 | 20 |
| May 06 2024 | 97.16 | 0.38 | 0.39% | 97.23 | 97.77 | 97.11 | 668 |
| May 03 2024 | 96.78 | -0.06 | -0.06% | 97.45 | 97.78 | 96.72 | 200 |
| May 02 2024 | 96.84 | 0.23 | 0.24% | 96.96 | 97.34 | 96.62 | 0 |
| Apr 30 2024 | 96.61 | -1.49 | -1.52% | 97.37 | 97.56 | 96.56 | 500 |
| Apr 29 2024 | 98.10 | 1.90 | 1.98% | 96.47 | 98.10 | 96.42 | 205 |
| Apr 26 2024 | 96.20 | 0.43 | 0.45% | 96.42 | 96.46 | 95.84 | 0 |
| Apr 25 2024 | 95.77 | 0.41 | 0.43% | 95.13 | 95.77 | 94.83 | 0 |
| Apr 24 2024 | 95.36 | 2.99 | 3.24% | 95.28 | 95.88 | 94.87 | 0 |
| Apr 23 2024 | 92.37 | 0.86 | 0.94% | 91.54 | 92.37 | 91.54 | 0 |
| Apr 22 2024 | 91.51 | -1.59 | -1.71% | 92.22 | 92.30 | 91.34 | 0 |
| Apr 19 2024 | 93.10 | -0.13 | -0.14% | 92.79 | 93.20 | 92.26 | 1,000 |
| Apr 18 2024 | 93.23 | -1.30 | -1.38% | 94.31 | 94.33 | 93.16 | 1,000 |
| Apr 17 2024 | 94.53 | -0.27 | -0.28% | 94.66 | 94.99 | 94.29 | 0 |
| Apr 16 2024 | 94.80 | -1.12 | -1.17% | 95.13 | 95.13 | 94.31 | 100 |
| Apr 15 2024 | 95.92 | -0.92 | -0.95% | 96.43 | 96.53 | 95.80 | 0 |
| Apr 12 2024 | 96.84 | -0.50 | -0.51% | 97.88 | 98.30 | 96.71 | 105 |
| Apr 11 2024 | 97.34 | -0.33 | -0.34% | 97.61 | 97.91 | 97.15 | 10 |
| Apr 10 2024 | 97.67 | -0.09 | -0.09% | 98.14 | 98.28 | 97.61 | 0 |
| Apr 09 2024 | 97.76 | -0.09 | -0.09% | 97.62 | 98.18 | 97.50 | 200 |
| Apr 08 2024 | 97.85 | 1.65 | 1.72% | 97.49 | 97.92 | 97.23 | 0 |
| Apr 05 2024 | 96.20 | -1.68 | -1.72% | 97.77 | 98.28 | 96.20 | 405 |
| Apr 04 2024 | 97.88 | 0.21 | 0.22% | 97.62 | 98.18 | 97.50 | 1,000 |
| Apr 03 2024 | 97.67 | 0.69 | 0.71% | 97.20 | 97.67 | 97.07 | 0 |
| Apr 02 2024 | 96.98 | -1.48 | -1.50% | 97.95 | 98.41 | 96.55 | 1,030 |
| Mar 28 2024 | 98.46 | 0.19 | 0.19% | 98.36 | 98.58 | 98.21 | 0 |
| Mar 27 2024 | 98.27 | 0.22 | 0.22% | 98.13 | 98.34 | 97.86 | 0 |
| Mar 26 2024 | 98.05 | 0.42 | 0.43% | 98.40 | 98.80 | 98.01 | 475 |
| Mar 25 2024 | 97.63 | 0.34 | 0.35% | 97.12 | 97.91 | 97.04 | 30 |
| Mar 22 2024 | 97.29 | -0.84 | -0.86% | 97.54 | 97.78 | 96.92 | 176 |
| Mar 21 2024 | 98.13 | 0.83 | 0.85% | 98.20 | 98.63 | 98.04 | 65 |
| Mar 20 2024 | 97.30 | 0.34 | 0.35% | 97.41 | 97.96 | 97.27 | 123 |
| Mar 19 2024 | 96.96 | -0.10 | -0.10% | 97.16 | 97.40 | 96.55 | 81 |
| Mar 18 2024 | 97.06 | 1.50 | 1.57% | 96.42 | 97.26 | 96.31 | 850 |
