Register to chat with like-minded investors on our interactive forums.
2618260 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 102.48 | 0.32 | 0.31% | 102.34 | 102.55 | 102.20 | 27,849,000 |
| Jun 13 2024 | 102.16 | -0.24 | -0.23% | 102.17 | 102.35 | 102.09 | 5,970,000 |
| Jun 12 2024 | 102.40 | 0.93 | 0.92% | 101.77 | 102.53 | 101.70 | 3,132,000 |
| Jun 11 2024 | 101.47 | 0.01 | 0.01% | 101.56 | 101.57 | 101.07 | 4,771,000 |
| Jun 10 2024 | 101.46 | -0.64 | -0.63% | 101.55 | 101.55 | 101.41 | 12,062,000 |
| Jun 07 2024 | 102.10 | -0.56 | -0.55% | 102.62 | 102.62 | 101.95 | 1,015,000 |
| Jun 06 2024 | 102.66 | -0.45 | -0.44% | 103.02 | 103.02 | 102.58 | 11,976,000 |
| Jun 05 2024 | 103.11 | 0.31 | 0.30% | 102.79 | 103.11 | 102.74 | 754,000 |
| Jun 04 2024 | 102.80 | 0.19 | 0.19% | 102.62 | 102.93 | 102.53 | 5,113,000 |
| Jun 03 2024 | 102.61 | 0.38 | 0.37% | 102.31 | 102.68 | 102.22 | 575,000 |
| May 31 2024 | 102.23 | 0.11 | 0.11% | 102.28 | 102.30 | 101.99 | 1,937,000 |
| May 30 2024 | 102.12 | 0.05 | 0.05% | 102.05 | 102.16 | 102.00 | 326,000 |
| May 29 2024 | 102.07 | -0.50 | -0.49% | 102.39 | 102.49 | 102.03 | 2,760,000 |
| May 28 2024 | 102.57 | -0.32 | -0.31% | 102.83 | 102.85 | 102.57 | 1,218,000 |
| May 27 2024 | 102.89 | 0.39 | 0.38% | 102.55 | 102.93 | 102.55 | 843,000 |
| May 24 2024 | 102.50 | 0.03 | 0.03% | 102.59 | 102.66 | 102.39 | 6,192,000 |
| May 23 2024 | 102.47 | -0.55 | -0.53% | 103.00 | 103.00 | 102.47 | 1,570,000 |
| May 22 2024 | 103.02 | -0.13 | -0.13% | 102.87 | 103.02 | 102.79 | 86,000 |
| May 21 2024 | 103.15 | 0.10 | 0.10% | 103.13 | 103.15 | 103.03 | 391,000 |
| May 20 2024 | 103.05 | -0.10 | -0.10% | 103.03 | 103.09 | 102.99 | 2,003,000 |
| May 17 2024 | 103.15 | -0.32 | -0.31% | 103.41 | 103.41 | 103.09 | 885,000 |
| May 16 2024 | 103.47 | -0.06 | -0.06% | 103.59 | 103.63 | 103.40 | 7,449,000 |
| May 15 2024 | 103.53 | 0.78 | 0.76% | 102.84 | 103.55 | 102.84 | 2,291,000 |
| May 14 2024 | 102.75 | -0.16 | -0.16% | 102.93 | 102.99 | 102.65 | 1,742,000 |
| May 13 2024 | 102.91 | 0.02 | 0.02% | 102.95 | 103.01 | 102.84 | 4,028,000 |
| May 10 2024 | 102.89 | -0.03 | -0.03% | 103.20 | 103.22 | 102.86 | 11,113,000 |
| May 09 2024 | 102.92 | -0.27 | -0.26% | 103.10 | 103.11 | 102.88 | 4,248,000 |
| May 08 2024 | 103.19 | -0.21 | -0.20% | 103.21 | 103.28 | 103.08 | 1,320,000 |
| May 07 2024 | 103.40 | 0.23 | 0.22% | 103.19 | 103.40 | 103.13 | 923,000 |
| May 06 2024 | 103.17 | 0.18 | 0.17% | 103.42 | 103.50 | 103.17 | 7,016,000 |
| May 03 2024 | 102.99 | 0.22 | 0.21% | 102.92 | 103.38 | 102.86 | 6,083,000 |
| May 02 2024 | 102.77 | 0.17 | 0.17% | 102.79 | 102.91 | 102.60 | 455,000 |
| Apr 30 2024 | 102.60 | -0.34 | -0.33% | 102.71 | 102.78 | 102.47 | 3,982,000 |
| Apr 29 2024 | 102.94 | 0.47 | 0.46% | 102.70 | 102.94 | 102.67 | 1,938,000 |
| Apr 26 2024 | 102.47 | 0.64 | 0.63% | 102.30 | 102.47 | 102.24 | 5,214,000 |
| Apr 25 2024 | 101.83 | -0.44 | -0.43% | 102.31 | 102.46 | 101.83 | 685,000 |
| Apr 24 2024 | 102.27 | -0.78 | -0.76% | 102.57 | 102.61 | 102.20 | 379,000 |
| Apr 23 2024 | 103.05 | 0.17 | 0.17% | 103.05 | 103.05 | 102.75 | 4,042,000 |
| Apr 22 2024 | 102.88 | 0.41 | 0.40% | 102.52 | 102.88 | 102.35 | 1,593,000 |
| Apr 19 2024 | 102.47 | -0.16 | -0.16% | 102.69 | 102.76 | 102.44 | 547,000 |
| Apr 18 2024 | 102.63 | -0.03 | -0.03% | 102.86 | 102.94 | 102.50 | 316,000 |
| Apr 17 2024 | 102.66 | 0.10 | 0.10% | 102.52 | 102.84 | 102.47 | 254,000 |
| Apr 16 2024 | 102.56 | -0.38 | -0.37% | 102.77 | 102.89 | 102.42 | 4,048,000 |
| Apr 15 2024 | 102.94 | -0.69 | -0.67% | 103.44 | 103.45 | 102.92 | 1,592,000 |
| Apr 12 2024 | 103.63 | 0.94 | 0.92% | 103.10 | 103.72 | 103.10 | 1,058,000 |
| Apr 11 2024 | 102.69 | -0.52 | -0.50% | 103.00 | 103.15 | 102.69 | 3,253,000 |
| Apr 10 2024 | 103.21 | -0.39 | -0.38% | 103.71 | 103.84 | 103.10 | 2,089,000 |
| Apr 09 2024 | 103.60 | 0.50 | 0.48% | 103.17 | 103.60 | 103.17 | 1,734,000 |
| Apr 08 2024 | 103.10 | -0.10 | -0.10% | 103.06 | 103.14 | 102.95 | 1,527,000 |
| Apr 05 2024 | 103.20 | -0.50 | -0.48% | 103.64 | 103.64 | 103.20 | 8,227,000 |
| Apr 04 2024 | 103.70 | 0.66 | 0.64% | 103.29 | 103.70 | 103.18 | 517,000 |
| Apr 03 2024 | 103.04 | -0.16 | -0.16% | 103.20 | 103.20 | 102.80 | 20,702,000 |
| Apr 02 2024 | 103.20 | -0.67 | -0.65% | 103.33 | 103.70 | 103.11 | 5,503,000 |
| Mar 28 2024 | 103.87 | -0.30 | -0.29% | 103.92 | 103.92 | 103.66 | 181,000 |
| Mar 27 2024 | 104.17 | 0.20 | 0.19% | 104.10 | 104.17 | 103.98 | 4,963,000 |
| Mar 26 2024 | 103.97 | 0.25 | 0.24% | 104.03 | 104.03 | 103.89 | 85,000 |
| Mar 25 2024 | 103.72 | -0.36 | -0.35% | 104.08 | 104.08 | 103.65 | 754,000 |
| Mar 22 2024 | 104.08 | 0.28 | 0.27% | 103.82 | 104.10 | 103.79 | 1,521,000 |
| Mar 21 2024 | 103.80 | 0.25 | 0.24% | 103.65 | 103.98 | 103.65 | 97,000 |
| Mar 20 2024 | 103.55 | -0.04 | -0.04% | 103.74 | 103.79 | 103.55 | 1,380,000 |
| Mar 19 2024 | 103.59 | -0.12 | -0.12% | 103.63 | 103.74 | 103.54 | 2,923,000 |
