Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S29763 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 89.55 | -0.12 | -0.13% | 89.80 | 90.12 | 89.12 | 0 |
| May 30 2024 | 89.67 | 2.17 | 2.48% | 86.85 | 89.67 | 86.75 | 0 |
| May 29 2024 | 87.50 | -2.12 | -2.37% | 89.25 | 89.62 | 87.02 | 0 |
| May 28 2024 | 89.62 | 0.70 | 0.79% | 89.20 | 89.95 | 88.92 | 0 |
| May 27 2024 | 88.92 | -0.20 | -0.22% | 88.85 | 89.07 | 88.42 | 0 |
| May 24 2024 | 89.12 | 0.00 | 0.00% | 87.70 | 89.12 | 87.10 | 0 |
| May 23 2024 | 89.12 | 0.05 | 0.06% | 89.35 | 89.80 | 88.52 | 0 |
| May 22 2024 | 89.07 | -0.65 | -0.72% | 90.40 | 90.40 | 89.07 | 0 |
| May 21 2024 | 89.72 | -0.48 | -0.53% | 89.50 | 89.82 | 88.57 | 0 |
| May 20 2024 | 90.20 | 0.23 | 0.26% | 90.65 | 90.72 | 89.92 | 0 |
| May 17 2024 | 89.97 | 1.37 | 1.55% | 88.30 | 90.07 | 88.25 | 0 |
| May 16 2024 | 88.60 | -0.65 | -0.73% | 89.50 | 89.50 | 88.37 | 0 |
| May 15 2024 | 89.25 | 0.73 | 0.82% | 88.80 | 89.62 | 88.30 | 0 |
| May 14 2024 | 88.52 | 1.70 | 1.96% | 86.70 | 88.72 | 86.70 | 0 |
| May 13 2024 | 86.82 | 0.45 | 0.52% | 86.80 | 87.32 | 86.30 | 0 |
| May 10 2024 | 86.37 | 0.80 | 0.93% | 85.60 | 86.97 | 85.45 | 0 |
| May 09 2024 | 85.57 | -0.90 | -1.04% | 86.45 | 86.60 | 85.07 | 0 |
| May 08 2024 | 86.47 | -0.10 | -0.12% | 86.75 | 87.25 | 85.60 | 0 |
| May 07 2024 | 86.57 | 3.20 | 3.84% | 84.30 | 86.65 | 84.30 | 0 |
| May 06 2024 | 83.37 | 1.47 | 1.79% | 82.25 | 83.42 | 81.75 | 0 |
| May 03 2024 | 81.90 | -1.32 | -1.59% | 83.85 | 84.32 | 81.22 | 0 |
| May 02 2024 | 83.22 | 1.00 | 1.22% | 82.95 | 83.87 | 82.62 | 0 |
| Apr 30 2024 | 82.22 | -1.88 | -2.24% | 83.95 | 84.22 | 81.97 | 0 |
| Apr 29 2024 | 84.10 | -0.67 | -0.79% | 85.60 | 86.00 | 83.62 | 0 |
| Apr 26 2024 | 84.77 | 1.20 | 1.44% | 84.45 | 85.57 | 84.22 | 0 |
| Apr 25 2024 | 83.57 | 0.80 | 0.97% | 83.50 | 84.92 | 82.50 | 0 |
| Apr 24 2024 | 82.77 | -1.00 | -1.19% | 84.60 | 84.75 | 82.50 | 0 |
| Apr 23 2024 | 83.77 | 3.17 | 3.93% | 81.25 | 83.87 | 81.10 | 0 |
| Apr 22 2024 | 80.60 | 2.08 | 2.65% | 79.40 | 80.77 | 78.82 | 0 |
| Apr 19 2024 | 78.52 | 0.10 | 0.13% | 76.15 | 78.72 | 76.15 | 0 |
| Apr 18 2024 | 78.42 | 2.35 | 3.09% | 76.75 | 78.47 | 76.75 | 0 |
| Apr 17 2024 | 76.07 | 2.35 | 3.19% | 73.85 | 76.77 | 73.80 | 0 |
| Apr 16 2024 | 73.72 | -2.90 | -3.78% | 74.60 | 74.95 | 73.70 | 0 |
| Apr 15 2024 | 76.62 | 0.40 | 0.52% | 76.75 | 78.30 | 76.62 | 0 |
| Apr 12 2024 | 76.22 | -0.55 | -0.72% | 77.65 | 78.30 | 76.02 | 0 |
| Apr 11 2024 | 76.77 | -3.20 | -4.00% | 79.70 | 80.02 | 75.82 | 0 |
| Apr 10 2024 | 79.97 | 0.80 | 1.01% | 79.60 | 80.62 | 78.27 | 0 |
| Apr 09 2024 | 79.17 | -1.53 | -1.90% | 80.55 | 80.82 | 79.07 | 0 |
| Apr 08 2024 | 80.70 | 1.33 | 1.68% | 79.55 | 80.77 | 79.35 | 0 |
| Apr 05 2024 | 79.37 | -1.85 | -2.28% | 78.95 | 79.40 | 77.97 | 0 |
| Apr 04 2024 | 81.22 | 1.20 | 1.50% | 80.30 | 81.57 | 80.25 | 0 |
| Apr 03 2024 | 80.02 | 2.00 | 2.56% | 77.55 | 80.32 | 77.55 | 0 |
| Apr 02 2024 | 78.02 | 0.05 | 0.06% | 78.05 | 79.22 | 77.67 | 0 |
| Mar 28 2024 | 77.97 | 1.55 | 2.03% | 77.02 | 78.22 | 76.70 | 0 |
| Mar 27 2024 | 76.42 | 0.55 | 0.72% | 76.10 | 77.22 | 76.10 | 0 |
| Mar 26 2024 | 75.87 | 1.37 | 1.84% | 74.72 | 76.17 | 74.50 | 0 |
| Mar 25 2024 | 74.50 | 0.28 | 0.38% | 74.30 | 74.87 | 74.07 | 0 |
| Mar 22 2024 | 74.22 | 0.65 | 0.88% | 73.45 | 75.02 | 73.40 | 0 |
| Mar 21 2024 | 73.57 | 1.85 | 2.58% | 73.37 | 73.72 | 72.50 | 0 |
| Mar 20 2024 | 71.72 | -0.35 | -0.49% | 72.17 | 72.25 | 70.90 | 0 |
| Mar 19 2024 | 72.07 | 1.75 | 2.49% | 70.22 | 72.12 | 70.12 | 0 |
| Mar 18 2024 | 70.32 | 0.35 | 0.50% | 70.22 | 70.47 | 69.90 | 0 |
| Mar 15 2024 | 69.97 | 1.77 | 2.60% | 67.77 | 70.07 | 67.77 | 0 |
| Mar 14 2024 | 68.20 | -0.90 | -1.30% | 68.62 | 69.22 | 67.87 | 0 |
| Mar 13 2024 | 69.10 | 1.33 | 1.96% | 67.90 | 69.60 | 67.85 | 0 |
| Mar 12 2024 | 67.77 | 2.40 | 3.67% | 66.35 | 68.02 | 65.97 | 0 |
| Mar 11 2024 | 65.37 | 0.10 | 0.15% | 64.95 | 65.52 | 64.27 | 0 |
| Mar 08 2024 | 65.27 | 0.25 | 0.38% | 65.20 | 65.87 | 65.00 | 0 |
| Mar 07 2024 | 65.02 | 1.15 | 1.80% | 63.57 | 65.22 | 63.42 | 0 |
| Mar 06 2024 | 63.87 | 0.85 | 1.35% | 63.45 | 64.92 | 63.25 | 0 |
| Mar 05 2024 | 63.02 | 0.55 | 0.88% | 62.05 | 63.27 | 61.95 | 0 |
