Register for real-time alerts, custom portfolio, and market movers
2772295 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 99.17 | -0.05 | -0.05% | 99.28 | 99.32 | 98.95 | 11,394,000 |
| May 30 2024 | 99.22 | 0.22 | 0.22% | 99.01 | 99.22 | 99.00 | 3,047,000 |
| May 29 2024 | 99.00 | -0.59 | -0.59% | 99.38 | 99.56 | 98.99 | 13,466,000 |
| May 28 2024 | 99.59 | -0.29 | -0.29% | 99.85 | 99.90 | 99.54 | 6,929,000 |
| May 27 2024 | 99.88 | 0.34 | 0.34% | 99.54 | 99.95 | 99.47 | 12,758,000 |
| May 24 2024 | 99.54 | 0.03 | 0.03% | 99.62 | 99.65 | 99.37 | 3,656,000 |
| May 23 2024 | 99.51 | -0.46 | -0.46% | 100.01 | 100.15 | 99.45 | 5,355,000 |
| May 22 2024 | 99.97 | -0.16 | -0.16% | 99.85 | 100.04 | 99.75 | 6,166,000 |
| May 21 2024 | 100.13 | 0.09 | 0.09% | 100.05 | 100.15 | 99.96 | 24,316,000 |
| May 20 2024 | 100.04 | -0.02 | -0.02% | 99.97 | 100.11 | 99.97 | 2,466,000 |
| May 17 2024 | 100.06 | -0.37 | -0.37% | 100.39 | 100.39 | 100.04 | 2,633,000 |
| May 16 2024 | 100.43 | -0.13 | -0.13% | 100.62 | 100.64 | 100.41 | 5,283,000 |
| May 15 2024 | 100.56 | 0.87 | 0.87% | 99.87 | 100.60 | 99.86 | 4,729,000 |
| May 14 2024 | 99.69 | -0.19 | -0.19% | 99.87 | 99.97 | 99.55 | 2,894,000 |
| May 13 2024 | 99.88 | 0.02 | 0.02% | 99.93 | 100.00 | 99.76 | 1,896,000 |
| May 10 2024 | 99.86 | -0.05 | -0.05% | 100.20 | 100.22 | 99.80 | 3,697,000 |
| May 09 2024 | 99.91 | -0.27 | -0.27% | 100.07 | 100.07 | 99.79 | 6,315,000 |
| May 08 2024 | 100.18 | -0.12 | -0.12% | 100.17 | 100.27 | 100.04 | 1,465,000 |
| May 07 2024 | 100.30 | 0.20 | 0.20% | 100.25 | 100.35 | 100.08 | 6,349,000 |
| May 06 2024 | 100.10 | 0.23 | 0.23% | 100.36 | 100.45 | 100.08 | 5,879,000 |
| May 03 2024 | 99.87 | 0.21 | 0.21% | 99.90 | 100.39 | 99.69 | 8,160,000 |
| May 02 2024 | 99.66 | 0.24 | 0.24% | 99.73 | 99.89 | 99.54 | 9,848,000 |
| Apr 30 2024 | 99.42 | -0.47 | -0.47% | 99.82 | 99.82 | 99.42 | 4,244,000 |
| Apr 29 2024 | 99.89 | 0.38 | 0.38% | 99.65 | 99.89 | 99.55 | 3,470,000 |
| Apr 26 2024 | 99.51 | 0.50 | 0.50% | 99.17 | 99.61 | 99.10 | 3,020,000 |
| Apr 25 2024 | 99.01 | -0.19 | -0.19% | 99.25 | 99.42 | 98.75 | 2,182,000 |
| Apr 24 2024 | 99.20 | -0.71 | -0.71% | 99.69 | 99.73 | 99.12 | 4,116,000 |
| Apr 23 2024 | 99.91 | 0.05 | 0.05% | 100.03 | 100.04 | 99.65 | 5,407,000 |
| Apr 22 2024 | 99.86 | 0.48 | 0.48% | 99.47 | 99.90 | 99.30 | 6,634,000 |
| Apr 19 2024 | 99.38 | -0.19 | -0.19% | 99.64 | 99.72 | 99.29 | 13,495,000 |
| Apr 18 2024 | 99.57 | 0.03 | 0.03% | 99.83 | 99.88 | 99.42 | 17,079,000 |
| Apr 17 2024 | 99.54 | 0.04 | 0.04% | 99.46 | 99.82 | 99.36 | 15,023,000 |
| Apr 16 2024 | 99.50 | -0.47 | -0.47% | 99.79 | 99.87 | 99.37 | 8,962,000 |
| Apr 15 2024 | 99.97 | -0.46 | -0.46% | 100.43 | 100.43 | 99.84 | 19,627,000 |
| Apr 12 2024 | 100.43 | 0.75 | 0.75% | 100.10 | 100.65 | 100.04 | 10,812,000 |
| Apr 11 2024 | 99.68 | -0.52 | -0.52% | 100.09 | 100.15 | 99.65 | 10,611,000 |
| Apr 10 2024 | 100.20 | -0.30 | -0.30% | 100.55 | 100.89 | 100.00 | 15,510,000 |
| Apr 09 2024 | 100.50 | 0.40 | 0.40% | 100.23 | 100.58 | 100.14 | 3,092,000 |
| Apr 08 2024 | 100.10 | -0.08 | -0.08% | 99.96 | 100.13 | 99.91 | 8,108,000 |
| Apr 05 2024 | 100.18 | -0.45 | -0.45% | 100.58 | 100.62 | 100.10 | 5,382,000 |
| Apr 04 2024 | 100.63 | 0.63 | 0.63% | 100.21 | 100.67 | 100.14 | 12,443,000 |
| Apr 03 2024 | 100.00 | -0.17 | -0.17% | 100.29 | 100.29 | 99.70 | 11,751,000 |
| Apr 02 2024 | 100.17 | -0.64 | -0.63% | 100.48 | 101.38 | 100.01 | 6,032,000 |
| Mar 28 2024 | 100.81 | -0.33 | -0.33% | 100.95 | 100.95 | 100.63 | 4,138,000 |
| Mar 27 2024 | 101.14 | 0.25 | 0.25% | 101.04 | 101.16 | 100.96 | 1,847,000 |
| Mar 26 2024 | 100.89 | 0.18 | 0.18% | 100.75 | 101.01 | 100.70 | 3,031,000 |
| Mar 25 2024 | 100.71 | -0.27 | -0.27% | 100.99 | 101.08 | 100.62 | 2,506,000 |
| Mar 22 2024 | 100.98 | 0.19 | 0.19% | 100.84 | 101.08 | 100.70 | 3,122,000 |
| Mar 21 2024 | 100.79 | 0.26 | 0.26% | 100.69 | 100.96 | 100.66 | 3,069,000 |
| Mar 20 2024 | 100.53 | -0.06 | -0.06% | 100.79 | 100.79 | 100.51 | 1,567,000 |
| Mar 19 2024 | 100.59 | -0.06 | -0.06% | 100.62 | 100.71 | 100.48 | 4,317,000 |
| Mar 18 2024 | 100.65 | 0.13 | 0.13% | 100.71 | 100.72 | 100.50 | 757,000 |
| Mar 15 2024 | 100.52 | -0.30 | -0.30% | 100.54 | 100.76 | 100.43 | 4,439,000 |
| Mar 14 2024 | 100.82 | -0.51 | -0.50% | 101.21 | 101.60 | 100.72 | 14,974,000 |
| Mar 13 2024 | 101.33 | 0.30 | 0.30% | 101.36 | 101.36 | 101.00 | 6,250,000 |
| Mar 12 2024 | 101.03 | -0.02 | -0.02% | 101.18 | 101.36 | 101.03 | 6,606,000 |
| Mar 11 2024 | 101.05 | -0.31 | -0.31% | 101.45 | 101.45 | 100.96 | 5,025,000 |
| Mar 08 2024 | 101.36 | 0.27 | 0.27% | 101.29 | 101.43 | 101.14 | 1,731,000 |
| Mar 07 2024 | 101.09 | 0.30 | 0.30% | 100.81 | 101.44 | 100.57 | 16,275,000 |
| Mar 06 2024 | 100.79 | 0.25 | 0.25% | 100.53 | 100.80 | 100.39 | 8,604,000 |
| Mar 05 2024 | 100.54 | 0.62 | 0.62% | 100.14 | 100.74 | 100.06 | 3,593,000 |
| Mar 04 2024 | 99.92 | 0.27 | 0.27% | 99.53 | 99.92 | 99.50 | 2,195,000 |
