Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29762 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 91.82 | -0.15 | -0.16% | 92.10 | 92.42 | 91.40 | 0 |
| May 30 2024 | 91.97 | 2.20 | 2.45% | 89.15 | 91.97 | 89.00 | 0 |
| May 29 2024 | 89.77 | -2.13 | -2.32% | 91.55 | 91.90 | 89.30 | 0 |
| May 28 2024 | 91.90 | 0.70 | 0.77% | 91.45 | 92.22 | 91.22 | 0 |
| May 27 2024 | 91.20 | -0.22 | -0.24% | 91.15 | 91.35 | 90.67 | 0 |
| May 24 2024 | 91.42 | 0.00 | 0.00% | 89.95 | 91.42 | 89.37 | 0 |
| May 23 2024 | 91.42 | 0.05 | 0.05% | 91.60 | 92.07 | 90.82 | 0 |
| May 22 2024 | 91.37 | -0.63 | -0.68% | 92.65 | 92.70 | 91.37 | 0 |
| May 21 2024 | 92.00 | -0.50 | -0.54% | 91.80 | 92.12 | 90.87 | 0 |
| May 20 2024 | 92.50 | 0.23 | 0.25% | 92.95 | 93.00 | 92.22 | 0 |
| May 17 2024 | 92.27 | 1.42 | 1.56% | 90.55 | 92.37 | 90.55 | 0 |
| May 16 2024 | 90.85 | -0.67 | -0.73% | 91.80 | 91.80 | 90.67 | 0 |
| May 15 2024 | 91.52 | 0.70 | 0.77% | 91.10 | 91.87 | 90.57 | 0 |
| May 14 2024 | 90.82 | 1.70 | 1.91% | 89.00 | 91.02 | 89.00 | 0 |
| May 13 2024 | 89.12 | 0.45 | 0.51% | 89.10 | 89.60 | 88.57 | 0 |
| May 10 2024 | 88.67 | 0.80 | 0.91% | 87.85 | 89.25 | 87.75 | 0 |
| May 09 2024 | 87.87 | -0.90 | -1.01% | 88.75 | 88.90 | 87.37 | 0 |
| May 08 2024 | 88.77 | -0.08 | -0.09% | 89.05 | 89.55 | 87.87 | 0 |
| May 07 2024 | 88.85 | 3.23 | 3.77% | 86.60 | 88.92 | 86.60 | 0 |
| May 06 2024 | 85.62 | 1.45 | 1.72% | 84.50 | 85.70 | 84.02 | 0 |
| May 03 2024 | 84.17 | -1.35 | -1.58% | 86.15 | 86.62 | 83.52 | 0 |
| May 02 2024 | 85.52 | 1.02 | 1.21% | 85.20 | 86.15 | 84.87 | 0 |
| Apr 30 2024 | 84.50 | -1.87 | -2.17% | 86.20 | 86.52 | 84.27 | 0 |
| Apr 29 2024 | 86.37 | -0.65 | -0.75% | 87.90 | 88.25 | 85.92 | 0 |
| Apr 26 2024 | 87.02 | 1.15 | 1.34% | 86.75 | 87.82 | 86.47 | 0 |
| Apr 25 2024 | 85.87 | 0.85 | 1.00% | 85.80 | 87.17 | 84.77 | 0 |
| Apr 24 2024 | 85.02 | -1.00 | -1.16% | 86.90 | 87.00 | 84.77 | 0 |
| Apr 23 2024 | 86.02 | 3.15 | 3.80% | 83.50 | 86.12 | 83.40 | 0 |
| Apr 22 2024 | 82.87 | 2.10 | 2.60% | 81.65 | 83.07 | 81.10 | 0 |
| Apr 19 2024 | 80.77 | 0.10 | 0.12% | 78.45 | 80.97 | 78.45 | 0 |
| Apr 18 2024 | 80.67 | 2.30 | 2.93% | 79.00 | 80.75 | 79.00 | 0 |
| Apr 17 2024 | 78.37 | 2.37 | 3.12% | 76.20 | 79.05 | 76.05 | 0 |
| Apr 16 2024 | 76.00 | -2.87 | -3.64% | 76.85 | 77.22 | 75.97 | 0 |
| Apr 15 2024 | 78.87 | 0.37 | 0.47% | 79.05 | 80.57 | 78.87 | 0 |
| Apr 12 2024 | 78.50 | -0.52 | -0.66% | 79.85 | 80.55 | 78.27 | 0 |
| Apr 11 2024 | 79.02 | -3.25 | -3.95% | 82.00 | 82.32 | 78.07 | 0 |
| Apr 10 2024 | 82.27 | 0.82 | 1.01% | 81.90 | 82.87 | 80.52 | 0 |
| Apr 09 2024 | 81.45 | -1.45 | -1.75% | 82.80 | 83.10 | 81.32 | 0 |
| Apr 08 2024 | 82.90 | 1.28 | 1.57% | 81.80 | 83.02 | 81.60 | 0 |
| Apr 05 2024 | 81.62 | -1.88 | -2.25% | 81.25 | 81.67 | 80.22 | 0 |
| Apr 04 2024 | 83.50 | 1.23 | 1.50% | 82.55 | 83.82 | 82.55 | 0 |
| Apr 03 2024 | 82.27 | 1.97 | 2.45% | 79.80 | 82.57 | 79.80 | 0 |
| Apr 02 2024 | 80.30 | 0.08 | 0.10% | 80.32 | 81.52 | 79.92 | 0 |
| Mar 28 2024 | 80.22 | 1.55 | 1.97% | 79.30 | 80.47 | 78.97 | 0 |
| Mar 27 2024 | 78.67 | 0.55 | 0.70% | 78.35 | 79.47 | 78.35 | 0 |
| Mar 26 2024 | 78.12 | 1.35 | 1.76% | 77.00 | 78.47 | 76.75 | 0 |
| Mar 25 2024 | 76.77 | 0.30 | 0.39% | 76.55 | 77.12 | 76.32 | 0 |
| Mar 22 2024 | 76.47 | 0.65 | 0.86% | 75.67 | 77.27 | 75.65 | 0 |
| Mar 21 2024 | 75.82 | 1.85 | 2.50% | 75.62 | 75.97 | 74.77 | 0 |
| Mar 20 2024 | 73.97 | -0.33 | -0.44% | 74.52 | 74.52 | 73.17 | 0 |
| Mar 19 2024 | 74.30 | 1.73 | 2.38% | 72.45 | 74.37 | 72.35 | 0 |
| Mar 18 2024 | 72.57 | 0.35 | 0.48% | 72.45 | 72.72 | 72.12 | 0 |
| Mar 15 2024 | 72.22 | 1.75 | 2.48% | 70.10 | 72.32 | 70.10 | 0 |
| Mar 14 2024 | 70.47 | -0.85 | -1.19% | 70.87 | 71.42 | 70.12 | 0 |
| Mar 13 2024 | 71.32 | 1.30 | 1.86% | 70.15 | 71.87 | 70.10 | 0 |
| Mar 12 2024 | 70.02 | 2.35 | 3.47% | 68.60 | 70.27 | 68.22 | 0 |
| Mar 11 2024 | 67.67 | 0.15 | 0.22% | 67.17 | 67.77 | 66.50 | 0 |
| Mar 08 2024 | 67.52 | 0.25 | 0.37% | 67.37 | 68.17 | 67.25 | 0 |
| Mar 07 2024 | 67.27 | 1.15 | 1.74% | 65.82 | 67.47 | 65.67 | 0 |
| Mar 06 2024 | 66.12 | 0.85 | 1.30% | 65.70 | 67.17 | 65.50 | 0 |
| Mar 05 2024 | 65.27 | 0.55 | 0.85% | 64.32 | 65.47 | 64.17 | 0 |
