Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2773678 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 99.00 | 0.08 | 0.08% | 98.99 | 99.00 | 98.88 | 1,051,000 |
| Jul 02 2024 | 98.92 | 0.13 | 0.13% | 98.85 | 98.97 | 98.78 | 5,860,000 |
| Jul 01 2024 | 98.79 | -0.09 | -0.09% | 99.02 | 99.02 | 98.75 | 4,045,000 |
| Jun 28 2024 | 98.88 | -0.06 | -0.06% | 98.96 | 98.96 | 98.82 | 625,000 |
| Jun 27 2024 | 98.94 | -0.05 | -0.05% | 98.95 | 98.97 | 98.88 | 385,000 |
| Jun 26 2024 | 98.99 | -0.05 | -0.05% | 99.07 | 99.07 | 98.95 | 15,925,000 |
| Jun 25 2024 | 99.04 | 0.00 | 0.00% | 99.13 | 99.13 | 99.03 | 434,000 |
| Jun 24 2024 | 99.04 | 0.00 | 0.00% | 99.15 | 99.15 | 99.02 | 557,000 |
| Jun 21 2024 | 99.04 | 0.11 | 0.11% | 99.05 | 99.13 | 99.03 | 1,191,000 |
| Jun 20 2024 | 98.93 | -0.02 | -0.02% | 98.91 | 99.00 | 98.87 | 1,019,000 |
| Jun 19 2024 | 98.95 | -0.10 | -0.10% | 99.05 | 99.05 | 98.95 | 1,661,000 |
| Jun 18 2024 | 99.05 | 0.10 | 0.10% | 99.00 | 99.09 | 98.84 | 1,876,000 |
| Jun 17 2024 | 98.95 | 0.01 | 0.01% | 99.05 | 99.08 | 98.90 | 13,294,000 |
| Jun 14 2024 | 98.94 | 0.08 | 0.08% | 99.01 | 99.02 | 98.87 | 1,229,000 |
| Jun 13 2024 | 98.86 | -0.03 | -0.03% | 98.83 | 98.93 | 98.75 | 11,654,000 |
| Jun 12 2024 | 98.89 | 0.26 | 0.26% | 98.76 | 98.93 | 98.60 | 1,485,000 |
| Jun 11 2024 | 98.63 | 0.06 | 0.06% | 98.62 | 98.63 | 98.40 | 5,232,000 |
| Jun 10 2024 | 98.57 | -0.10 | -0.10% | 98.58 | 98.59 | 98.56 | 7,220,000 |
| Jun 07 2024 | 98.67 | -0.26 | -0.26% | 98.94 | 98.95 | 98.65 | 12,337,000 |
| Jun 06 2024 | 98.93 | -0.20 | -0.20% | 99.14 | 99.14 | 98.86 | 1,814,000 |
| Jun 05 2024 | 99.13 | 0.10 | 0.10% | 99.01 | 99.80 | 98.97 | 10,332,000 |
| Jun 04 2024 | 99.03 | 0.09 | 0.09% | 98.93 | 99.07 | 98.93 | 27,659,000 |
| Jun 03 2024 | 98.94 | 0.12 | 0.12% | 98.86 | 99.04 | 98.77 | 12,466,000 |
| May 31 2024 | 98.82 | 0.00 | 0.00% | 98.88 | 98.88 | 98.73 | 27,314,000 |
| May 30 2024 | 98.82 | 0.08 | 0.08% | 98.83 | 99.27 | 98.73 | 5,137,000 |
| May 29 2024 | 98.74 | -0.12 | -0.12% | 98.81 | 98.88 | 98.73 | 10,537,000 |
| May 28 2024 | 98.86 | -0.11 | -0.11% | 98.94 | 98.96 | 98.84 | 6,547,000 |
| May 27 2024 | 98.97 | 0.24 | 0.24% | 98.78 | 98.97 | 98.72 | 5,771,000 |
| May 24 2024 | 98.73 | -0.07 | -0.07% | 98.84 | 98.86 | 98.70 | 1,053,000 |
| May 23 2024 | 98.80 | -0.26 | -0.26% | 99.03 | 99.15 | 98.75 | 1,100,000 |
| May 22 2024 | 99.06 | -0.07 | -0.07% | 99.01 | 99.07 | 98.98 | 1,629,000 |
| May 21 2024 | 99.13 | 0.04 | 0.04% | 99.11 | 99.16 | 99.05 | 3,581,000 |
| May 20 2024 | 99.09 | 0.02 | 0.02% | 99.05 | 99.13 | 99.01 | 1,709,000 |
| May 17 2024 | 99.07 | -0.15 | -0.15% | 99.21 | 99.21 | 99.07 | 1,987,000 |
| May 16 2024 | 99.22 | -0.05 | -0.05% | 99.32 | 99.33 | 99.18 | 8,727,000 |
| May 15 2024 | 99.27 | 0.28 | 0.28% | 99.04 | 99.30 | 98.96 | 2,980,000 |
| May 14 2024 | 98.99 | -0.07 | -0.07% | 99.06 | 99.07 | 98.91 | 2,408,000 |
| May 13 2024 | 99.06 | 0.07 | 0.07% | 99.05 | 99.08 | 98.99 | 6,416,000 |
| May 10 2024 | 98.99 | -0.04 | -0.04% | 99.13 | 99.19 | 98.98 | 7,935,000 |
| May 09 2024 | 99.03 | -0.07 | -0.07% | 99.40 | 99.40 | 99.00 | 4,090,000 |
| May 08 2024 | 99.10 | -0.05 | -0.05% | 99.13 | 99.16 | 99.06 | 3,071,000 |
| May 07 2024 | 99.15 | 0.01 | 0.01% | 99.20 | 99.24 | 99.11 | 2,435,000 |
| May 06 2024 | 99.14 | 0.04 | 0.04% | 99.40 | 99.40 | 99.11 | 4,804,000 |
| May 03 2024 | 99.10 | 0.19 | 0.19% | 99.01 | 99.21 | 98.95 | 8,660,000 |
| May 02 2024 | 98.91 | 0.06 | 0.06% | 98.87 | 99.22 | 98.87 | 4,521,000 |
| Apr 30 2024 | 98.85 | -0.19 | -0.19% | 99.00 | 99.01 | 98.82 | 1,442,000 |
| Apr 29 2024 | 99.04 | 0.16 | 0.16% | 98.96 | 99.06 | 98.92 | 3,667,000 |
| Apr 26 2024 | 98.88 | 0.14 | 0.14% | 98.79 | 98.94 | 98.79 | 838,000 |
| Apr 25 2024 | 98.74 | -0.08 | -0.08% | 98.90 | 98.94 | 98.66 | 5,816,000 |
| Apr 24 2024 | 98.82 | -0.27 | -0.27% | 99.01 | 99.03 | 98.82 | 1,914,000 |
| Apr 23 2024 | 99.09 | 0.01 | 0.01% | 99.14 | 99.60 | 98.95 | 14,071,000 |
| Apr 22 2024 | 99.08 | 0.22 | 0.22% | 98.93 | 99.09 | 98.85 | 2,087,000 |
| Apr 19 2024 | 98.86 | -0.08 | -0.08% | 98.96 | 99.00 | 98.80 | 1,753,000 |
| Apr 18 2024 | 98.94 | -0.06 | -0.06% | 99.07 | 99.12 | 98.90 | 2,046,000 |
| Apr 17 2024 | 99.00 | -0.01 | -0.01% | 98.97 | 99.09 | 98.94 | 20,907,000 |
| Apr 16 2024 | 99.01 | -0.21 | -0.21% | 99.17 | 99.18 | 98.99 | 5,620,000 |
| Apr 15 2024 | 99.22 | -0.15 | -0.15% | 99.90 | 99.90 | 99.17 | 9,339,000 |
| Apr 12 2024 | 99.37 | 0.35 | 0.35% | 99.22 | 99.43 | 99.18 | 3,471,000 |
| Apr 11 2024 | 99.02 | -0.19 | -0.19% | 99.17 | 99.25 | 98.98 | 17,148,000 |
| Apr 10 2024 | 99.21 | -0.15 | -0.15% | 99.38 | 99.50 | 99.13 | 4,921,000 |
| Apr 09 2024 | 99.36 | 0.16 | 0.16% | 99.25 | 99.38 | 99.20 | 3,348,000 |
| Apr 08 2024 | 99.20 | -0.08 | -0.08% | 99.22 | 99.28 | 99.19 | 14,869,000 |
| Apr 05 2024 | 99.28 | -0.18 | -0.18% | 99.47 | 99.49 | 99.23 | 1,642,000 |
