Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2790224 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 93.32 | 0.07 | 0.08% | 93.25 | 93.32 | 93.00 | 1,110,000 |
| Jun 13 2024 | 93.25 | -0.32 | -0.34% | 93.50 | 93.50 | 93.25 | 750,000 |
| Jun 12 2024 | 93.572 | 0.37 | 0.40% | 93.572 | 93.572 | 93.572 | 5,000,000 |
| Jun 11 2024 | 93.20 | -0.60 | -0.64% | 94.03 | 94.03 | 93.20 | 460,000 |
| Jun 10 2024 | 93.801 | -0.29 | -0.30% | 93.301 | 93.801 | 93.301 | 380,000 |
| Jun 07 2024 | 94.086 | 1.19 | 1.28% | 94.077 | 94.095 | 94.00 | 1,020,000 |
| Jun 06 2024 | 92.90 | -0.98 | -1.04% | 93.282 | 93.45 | 92.50 | 2,250,000 |
| Jun 05 2024 | 93.877 | -0.69 | -0.73% | 94.292 | 94.292 | 93.775 | 810,000 |
| Jun 04 2024 | 94.565 | -0.49 | -0.52% | 94.50 | 95.002 | 94.50 | 1,420,000 |
| Jun 03 2024 | 95.057 | 1.36 | 1.45% | 94.00 | 95.057 | 94.00 | 1,000,000 |
| May 31 2024 | 93.70 | 0.00 | 0.00% | 93.70 | 93.70 | 93.70 | 0 |
| May 30 2024 | 93.70 | -1.07 | -1.12% | 94.545 | 94.55 | 93.70 | 1,860,000 |
| May 29 2024 | 94.765 | 1.07 | 1.14% | 94.15 | 94.765 | 93.60 | 920,000 |
| May 28 2024 | 93.70 | 0.42 | 0.45% | 93.252 | 93.70 | 93.252 | 630,000 |
| May 27 2024 | 93.284 | -0.03 | -0.03% | 93.234 | 93.284 | 93.234 | 2,720,000 |
| May 24 2024 | 93.315 | 0.00 | 0.00% | 93.315 | 93.315 | 93.315 | 0 |
| May 23 2024 | 93.315 | 0.01 | 0.01% | 92.50 | 93.315 | 92.50 | 280,000 |
| May 22 2024 | 93.309 | -0.21 | -0.22% | 93.514 | 93.831 | 92.90 | 690,000 |
| May 21 2024 | 93.514 | 1.96 | 2.15% | 93.455 | 93.514 | 93.20 | 1,210,000 |
| May 20 2024 | 91.549 | -1.23 | -1.33% | 93.012 | 93.012 | 91.549 | 1,150,000 |
| May 17 2024 | 92.783 | 0.19 | 0.21% | 92.04 | 92.783 | 92.04 | 200,000 |
| May 16 2024 | 92.591 | 0.12 | 0.13% | 92.538 | 92.591 | 92.538 | 140,000 |
| May 15 2024 | 92.471 | -0.44 | -0.48% | 93.05 | 93.05 | 92.00 | 3,880,000 |
| May 14 2024 | 92.915 | -0.55 | -0.59% | 93.50 | 93.50 | 92.40 | 2,010,000 |
| May 13 2024 | 93.468 | 0.75 | 0.81% | 92.768 | 93.468 | 92.768 | 200,000 |
| May 10 2024 | 92.716 | 1.86 | 2.05% | 91.946 | 92.716 | 91.946 | 200,000 |
| May 09 2024 | 90.854 | 0.16 | 0.17% | 90.854 | 90.854 | 90.80 | 260,000 |
| May 08 2024 | 90.697 | 0.07 | 0.08% | 90.845 | 90.845 | 90.697 | 2,010,000 |
| May 07 2024 | 90.624 | -0.07 | -0.07% | 90.60 | 90.656 | 90.60 | 1,310,000 |
| May 06 2024 | 90.689 | 0.10 | 0.11% | 90.75 | 90.75 | 90.676 | 1,450,000 |
| May 03 2024 | 90.588 | -0.13 | -0.14% | 90.743 | 90.833 | 90.585 | 2,850,000 |
| May 02 2024 | 90.714 | -0.28 | -0.30% | 91.167 | 91.167 | 90.714 | 1,720,000 |
| Apr 30 2024 | 90.99 | 0.34 | 0.37% | 91.312 | 91.312 | 90.888 | 470,000 |
| Apr 29 2024 | 90.652 | -0.17 | -0.18% | 90.995 | 90.995 | 90.652 | 2,160,000 |
| Apr 26 2024 | 90.819 | 0.34 | 0.37% | 90.819 | 90.819 | 90.819 | 300,000 |
| Apr 25 2024 | 90.481 | 0.02 | 0.03% | 90.475 | 90.481 | 90.475 | 390,000 |
| Apr 24 2024 | 90.457 | 0.53 | 0.59% | 90.457 | 90.457 | 90.457 | 100,000 |
| Apr 23 2024 | 89.93 | 0.08 | 0.09% | 89.929 | 89.93 | 89.929 | 230,000 |
| Apr 22 2024 | 89.847 | 0.51 | 0.57% | 89.332 | 89.847 | 89.301 | 920,000 |
| Apr 19 2024 | 89.338 | -0.11 | -0.13% | 89.618 | 89.618 | 89.108 | 170,000 |
| Apr 18 2024 | 89.45 | -0.42 | -0.47% | 89.967 | 89.967 | 89.43 | 2,290,000 |
| Apr 17 2024 | 89.871 | 0.50 | 0.56% | 89.346 | 89.871 | 89.346 | 640,000 |
| Apr 16 2024 | 89.373 | -1.53 | -1.68% | 90.90 | 90.90 | 89.373 | 1,130,000 |
| Apr 15 2024 | 90.90 | -0.66 | -0.72% | 91.445 | 91.445 | 90.90 | 880,000 |
| Apr 12 2024 | 91.556 | 0.00 | 0.00% | 92.006 | 92.006 | 91.556 | 1,740,000 |
| Apr 11 2024 | 91.558 | 0.00 | 0.00% | 92.00 | 92.00 | 91.558 | 430,000 |
| Apr 10 2024 | 91.558 | 0.00 | 0.00% | 91.559 | 91.559 | 91.558 | 600,000 |
| Apr 09 2024 | 91.557 | 0.59 | 0.65% | 91.113 | 91.557 | 91.113 | 330,000 |
| Apr 08 2024 | 90.962 | -1.15 | -1.25% | 91.322 | 91.322 | 90.962 | 430,000 |
| Apr 05 2024 | 92.111 | -0.04 | -0.05% | 92.428 | 92.428 | 92.111 | 1,310,000 |
| Apr 04 2024 | 92.155 | 0.16 | 0.17% | 91.994 | 92.155 | 91.994 | 430,000 |
| Apr 03 2024 | 91.998 | 1.06 | 1.17% | 91.10 | 91.998 | 91.10 | 440,000 |
| Apr 02 2024 | 90.936 | 0.86 | 0.95% | 90.936 | 90.936 | 90.936 | 580,000 |
| Mar 28 2024 | 90.077 | -0.19 | -0.21% | 90.561 | 90.561 | 90.077 | 390,000 |
| Mar 27 2024 | 90.269 | 0.08 | 0.09% | 89.85 | 90.269 | 89.85 | 260,000 |
| Mar 26 2024 | 90.186 | -0.34 | -0.38% | 90.638 | 90.638 | 90.186 | 140,000 |
| Mar 25 2024 | 90.529 | -0.59 | -0.65% | 91.05 | 91.05 | 90.529 | 2,220,000 |
| Mar 22 2024 | 91.119 | 1.82 | 2.04% | 91.46 | 91.46 | 90.226 | 440,000 |
| Mar 21 2024 | 89.301 | 0.00 | 0.00% | 89.301 | 89.301 | 89.301 | 0 |
| Mar 20 2024 | 89.301 | 0.00 | 0.00% | 89.301 | 89.301 | 89.301 | 0 |
| Mar 19 2024 | 89.301 | 0.30 | 0.34% | 89.10 | 89.301 | 89.10 | 1,350,000 |
| Mar 18 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0 |
