Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2830673 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 92.49 | 0.08 | 0.09% | 92.52 | 92.52 | 92.13 | 2,600,000 |
| Jun 13 2024 | 92.41 | 0.00 | 0.00% | 93.34 | 93.34 | 92.41 | 1,630,000 |
| Jun 12 2024 | 92.41 | -0.59 | -0.63% | 93.11 | 93.15 | 92.01 | 1,760,000 |
| Jun 11 2024 | 93.00 | -0.69 | -0.74% | 93.51 | 93.51 | 92.80 | 700,000 |
| Jun 10 2024 | 93.69 | -0.10 | -0.11% | 93.85 | 93.85 | 93.57 | 670,000 |
| Jun 07 2024 | 93.79 | 0.00 | 0.00% | 93.85 | 93.90 | 92.32 | 670,000 |
| Jun 06 2024 | 93.79 | 0.37 | 0.40% | 92.30 | 93.79 | 92.30 | 160,000 |
| Jun 05 2024 | 93.42 | -0.18 | -0.19% | 92.62 | 93.59 | 92.50 | 1,130,000 |
| Jun 04 2024 | 93.60 | -0.58 | -0.62% | 93.92 | 94.58 | 93.60 | 3,220,000 |
| Jun 03 2024 | 94.18 | 0.55 | 0.59% | 93.95 | 94.18 | 93.95 | 1,560,000 |
| May 31 2024 | 93.63 | 0.37 | 0.40% | 93.63 | 93.63 | 93.63 | 50,000 |
| May 30 2024 | 93.26 | -0.86 | -0.91% | 92.60 | 93.26 | 92.60 | 420,000 |
| May 29 2024 | 94.12 | 0.79 | 0.85% | 93.80 | 94.43 | 93.80 | 7,280,000 |
| May 28 2024 | 93.33 | 0.83 | 0.90% | 93.76 | 93.84 | 93.04 | 2,500,000 |
| May 27 2024 | 92.50 | -0.21 | -0.23% | 93.18 | 93.18 | 92.50 | 1,330,000 |
| May 24 2024 | 92.71 | 0.24 | 0.26% | 92.83 | 92.83 | 92.71 | 790,000 |
| May 23 2024 | 92.47 | -0.49 | -0.53% | 92.85 | 92.99 | 92.47 | 2,030,000 |
| May 22 2024 | 92.96 | -0.67 | -0.72% | 94.29 | 94.29 | 92.96 | 7,070,000 |
| May 21 2024 | 93.63 | -0.14 | -0.15% | 94.15 | 94.15 | 93.63 | 870,000 |
| May 20 2024 | 93.77 | 0.73 | 0.78% | 92.43 | 93.77 | 92.43 | 280,000 |
| May 17 2024 | 93.04 | 0.04 | 0.04% | 93.32 | 93.35 | 93.04 | 500,000 |
| May 16 2024 | 93.00 | 0.26 | 0.28% | 93.00 | 93.00 | 93.00 | 20,000 |
| May 15 2024 | 92.74 | -0.81 | -0.87% | 93.15 | 93.30 | 92.74 | 1,740,000 |
| May 14 2024 | 93.55 | -0.46 | -0.49% | 93.70 | 93.76 | 93.55 | 1,320,000 |
| May 13 2024 | 94.01 | 1.01 | 1.09% | 93.90 | 94.01 | 93.00 | 760,000 |
| May 10 2024 | 93.00 | 1.39 | 1.52% | 92.30 | 93.67 | 92.00 | 900,000 |
| May 09 2024 | 91.61 | 0.86 | 0.95% | 90.55 | 91.61 | 90.55 | 130,000 |
| May 08 2024 | 90.75 | -0.45 | -0.49% | 91.13 | 91.13 | 90.75 | 2,310,000 |
| May 07 2024 | 91.20 | 0.22 | 0.24% | 91.00 | 91.32 | 90.79 | 2,350,000 |
| May 06 2024 | 90.98 | 0.18 | 0.20% | 90.98 | 90.98 | 90.96 | 2,800,000 |
| May 03 2024 | 90.80 | -0.25 | -0.27% | 91.93 | 91.93 | 90.80 | 820,000 |
| May 02 2024 | 91.05 | -0.85 | -0.92% | 92.29 | 92.29 | 90.66 | 6,930,000 |
| Apr 30 2024 | 91.90 | 0.88 | 0.97% | 91.25 | 91.90 | 91.25 | 3,310,000 |
| Apr 29 2024 | 91.02 | -0.28 | -0.31% | 91.46 | 91.46 | 90.93 | 440,000 |
| Apr 26 2024 | 91.30 | 1.80 | 2.01% | 91.30 | 91.30 | 91.30 | 50,000 |
| Apr 25 2024 | 89.50 | 0.49 | 0.55% | 90.67 | 90.68 | 89.50 | 520,000 |
| Apr 24 2024 | 89.01 | -1.07 | -1.19% | 90.12 | 90.73 | 89.01 | 400,000 |
| Apr 23 2024 | 90.08 | 1.03 | 1.16% | 90.08 | 90.08 | 90.08 | 1,450,000 |
| Apr 22 2024 | 89.05 | 1.55 | 1.77% | 89.05 | 89.05 | 89.05 | 110,000 |
| Apr 19 2024 | 87.50 | -2.94 | -3.25% | 88.67 | 88.67 | 87.50 | 200,000 |
| Apr 18 2024 | 90.44 | 1.18 | 1.32% | 89.94 | 90.65 | 89.94 | 2,050,000 |
| Apr 17 2024 | 89.26 | 0.00 | 0.00% | 89.26 | 89.26 | 89.26 | 0 |
| Apr 16 2024 | 89.26 | -3.14 | -3.40% | 90.34 | 90.34 | 89.01 | 4,060,000 |
| Apr 15 2024 | 92.40 | -0.02 | -0.02% | 92.15 | 92.45 | 91.15 | 8,900,000 |
| Apr 12 2024 | 92.42 | 0.42 | 0.46% | 92.42 | 92.42 | 92.42 | 150,000 |
| Apr 11 2024 | 92.00 | -0.72 | -0.78% | 92.46 | 92.46 | 92.00 | 400,000 |
| Apr 10 2024 | 92.72 | -0.13 | -0.14% | 92.72 | 92.72 | 92.72 | 90,000 |
| Apr 09 2024 | 92.85 | 1.16 | 1.27% | 92.55 | 92.85 | 92.55 | 590,000 |
| Apr 08 2024 | 91.69 | -1.31 | -1.41% | 92.40 | 92.40 | 91.34 | 440,000 |
| Apr 05 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 0 |
| Apr 04 2024 | 93.00 | -0.15 | -0.16% | 93.75 | 93.75 | 93.00 | 240,000 |
| Apr 03 2024 | 93.15 | 1.65 | 1.80% | 91.17 | 93.15 | 91.16 | 4,560,000 |
| Apr 02 2024 | 91.50 | 1.92 | 2.14% | 90.53 | 91.50 | 89.75 | 8,860,000 |
| Mar 28 2024 | 89.58 | 0.40 | 0.45% | 89.60 | 89.67 | 89.15 | 770,000 |
| Mar 27 2024 | 89.18 | -0.32 | -0.36% | 89.17 | 89.18 | 89.17 | 590,000 |
| Mar 26 2024 | 89.50 | -1.04 | -1.15% | 90.00 | 90.00 | 89.50 | 1,090,000 |
| Mar 25 2024 | 90.54 | -1.36 | -1.48% | 91.67 | 91.67 | 90.30 | 660,000 |
| Mar 22 2024 | 91.90 | 1.39 | 1.54% | 91.53 | 91.90 | 91.51 | 190,000 |
| Mar 21 2024 | 90.51 | 1.94 | 2.19% | 87.92 | 90.98 | 87.92 | 5,270,000 |
| Mar 20 2024 | 88.57 | -0.61 | -0.68% | 88.57 | 88.57 | 88.57 | 50,000 |
| Mar 19 2024 | 89.18 | -0.25 | -0.28% | 87.87 | 89.18 | 87.87 | 800,000 |
| Mar 18 2024 | 89.43 | 1.10 | 1.25% | 89.28 | 89.43 | 89.28 | 980,000 |
