Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29567 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 84.37 | 0.00 | 0.00% | 82.90 | 84.37 | 82.32 | 0 |
| May 23 2024 | 84.37 | 0.05 | 0.06% | 84.55 | 85.02 | 83.82 | 0 |
| May 22 2024 | 84.32 | -0.58 | -0.68% | 85.60 | 85.60 | 84.32 | 0 |
| May 21 2024 | 84.90 | -0.57 | -0.67% | 84.75 | 85.07 | 83.77 | 0 |
| May 20 2024 | 85.47 | 0.25 | 0.29% | 85.85 | 85.95 | 85.15 | 0 |
| May 17 2024 | 85.22 | 1.35 | 1.61% | 83.55 | 85.32 | 83.50 | 0 |
| May 16 2024 | 83.87 | -0.65 | -0.77% | 84.75 | 84.75 | 83.62 | 0 |
| May 15 2024 | 84.52 | 0.75 | 0.90% | 84.05 | 84.87 | 83.57 | 0 |
| May 14 2024 | 83.77 | 1.67 | 2.03% | 81.95 | 83.97 | 81.95 | 0 |
| May 13 2024 | 82.10 | 0.48 | 0.59% | 82.05 | 82.52 | 81.52 | 0 |
| May 10 2024 | 81.62 | 0.80 | 0.99% | 80.80 | 82.22 | 80.65 | 0 |
| May 09 2024 | 80.82 | -0.90 | -1.10% | 81.70 | 81.85 | 80.17 | 0 |
| May 08 2024 | 81.72 | -0.08 | -0.10% | 82.00 | 82.57 | 80.92 | 0 |
| May 07 2024 | 81.80 | 3.23 | 4.11% | 79.55 | 81.90 | 79.55 | 0 |
| May 06 2024 | 78.57 | 1.42 | 1.84% | 77.55 | 78.67 | 77.00 | 0 |
| May 03 2024 | 77.15 | -1.32 | -1.68% | 79.10 | 79.57 | 76.62 | 0 |
| May 02 2024 | 78.47 | 1.05 | 1.36% | 78.20 | 79.12 | 77.87 | 0 |
| Apr 30 2024 | 77.42 | -1.95 | -2.46% | 79.15 | 79.50 | 77.27 | 0 |
| Apr 29 2024 | 79.37 | -0.68 | -0.85% | 80.90 | 81.40 | 78.87 | 0 |
| Apr 26 2024 | 80.05 | 1.25 | 1.59% | 79.75 | 80.82 | 79.47 | 0 |
| Apr 25 2024 | 78.80 | 0.78 | 1.00% | 78.80 | 80.17 | 77.75 | 0 |
| Apr 24 2024 | 78.02 | -1.05 | -1.33% | 79.90 | 80.00 | 77.77 | 0 |
| Apr 23 2024 | 79.07 | 3.25 | 4.29% | 76.50 | 79.12 | 76.40 | 0 |
| Apr 22 2024 | 75.82 | 2.05 | 2.78% | 74.65 | 76.07 | 74.12 | 0 |
| Apr 19 2024 | 73.77 | 0.07 | 0.09% | 71.35 | 74.00 | 71.35 | 0 |
| Apr 18 2024 | 73.70 | 2.33 | 3.26% | 72.05 | 73.72 | 72.05 | 0 |
| Apr 17 2024 | 71.37 | 2.37 | 3.43% | 69.20 | 72.05 | 69.10 | 0 |
| Apr 16 2024 | 69.00 | -2.90 | -4.03% | 69.85 | 70.22 | 68.97 | 0 |
| Apr 15 2024 | 71.90 | 0.43 | 0.60% | 72.05 | 73.60 | 71.90 | 0 |
| Apr 12 2024 | 71.47 | -0.55 | -0.76% | 72.90 | 73.60 | 71.32 | 0 |
| Apr 11 2024 | 72.02 | -3.25 | -4.32% | 75.00 | 75.32 | 71.02 | 0 |
| Apr 10 2024 | 75.27 | 0.80 | 1.07% | 74.90 | 75.87 | 73.52 | 0 |
| Apr 09 2024 | 74.47 | -1.45 | -1.91% | 75.85 | 76.12 | 74.35 | 0 |
| Apr 08 2024 | 75.92 | 1.30 | 1.74% | 74.80 | 76.02 | 74.65 | 0 |
| Apr 05 2024 | 74.62 | -1.93 | -2.52% | 74.30 | 74.70 | 73.27 | 0 |
| Apr 04 2024 | 76.55 | 1.28 | 1.70% | 75.60 | 76.87 | 75.55 | 0 |
| Apr 03 2024 | 75.27 | 1.95 | 2.66% | 72.80 | 75.57 | 72.80 | 0 |
| Apr 02 2024 | 73.32 | 0.05 | 0.07% | 73.35 | 74.52 | 72.92 | 0 |
| Mar 28 2024 | 73.27 | 1.55 | 2.16% | 72.32 | 73.52 | 72.00 | 0 |
| Mar 27 2024 | 71.72 | 0.55 | 0.77% | 71.40 | 72.52 | 71.40 | 0 |
| Mar 26 2024 | 71.17 | 1.37 | 1.96% | 70.02 | 71.47 | 69.80 | 0 |
| Mar 25 2024 | 69.80 | 0.28 | 0.40% | 69.60 | 70.17 | 69.37 | 0 |
| Mar 22 2024 | 69.52 | 0.65 | 0.94% | 68.77 | 70.32 | 68.70 | 0 |
| Mar 21 2024 | 68.87 | 1.80 | 2.68% | 68.72 | 69.02 | 67.77 | 0 |
| Mar 20 2024 | 67.07 | -0.30 | -0.45% | 67.55 | 67.57 | 66.27 | 0 |
| Mar 19 2024 | 67.37 | 1.75 | 2.67% | 65.50 | 67.47 | 65.42 | 0 |
| Mar 18 2024 | 65.62 | 0.30 | 0.46% | 65.52 | 65.77 | 65.22 | 0 |
| Mar 15 2024 | 65.32 | 1.80 | 2.83% | 63.10 | 65.37 | 63.10 | 0 |
| Mar 14 2024 | 63.52 | -0.85 | -1.32% | 64.00 | 64.52 | 63.17 | 0 |
| Mar 13 2024 | 64.37 | 1.25 | 1.98% | 63.22 | 64.92 | 63.15 | 0 |
| Mar 12 2024 | 63.12 | 2.40 | 3.95% | 61.70 | 63.32 | 61.32 | 0 |
| Mar 11 2024 | 60.72 | 0.15 | 0.25% | 60.25 | 60.82 | 59.57 | 0 |
| Mar 08 2024 | 60.57 | 0.20 | 0.33% | 60.52 | 61.22 | 60.32 | 0 |
| Mar 07 2024 | 60.37 | 1.20 | 2.03% | 58.90 | 60.55 | 58.75 | 0 |
| Mar 06 2024 | 59.17 | 0.82 | 1.41% | 58.77 | 60.22 | 58.60 | 0 |
| Mar 05 2024 | 58.35 | 0.58 | 1.00% | 57.32 | 58.60 | 57.25 | 0 |
| Mar 04 2024 | 57.77 | 0.92 | 1.62% | 57.10 | 57.87 | 57.00 | 0 |
| Mar 01 2024 | 56.85 | 1.28 | 2.30% | 55.87 | 57.42 | 55.67 | 0 |
| Feb 29 2024 | 55.57 | -0.75 | -1.33% | 56.47 | 56.70 | 55.37 | 0 |
| Feb 28 2024 | 56.32 | 0.30 | 0.54% | 56.02 | 56.62 | 55.90 | 0 |
| Feb 27 2024 | 56.02 | 0.10 | 0.18% | 55.50 | 56.07 | 55.42 | 0 |
| Feb 26 2024 | 55.92 | -0.50 | -0.89% | 56.30 | 56.52 | 55.57 | 0 |
