Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2831259 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 101.44 | 0.00 | 0.00% | 101.44 | 101.44 | 101.44 | 0 |
| Jun 19 2024 | 101.44 | -0.35 | -0.34% | 102.00 | 102.00 | 101.44 | 27,000 |
| Jun 18 2024 | 101.79 | 0.44 | 0.43% | 101.50 | 101.91 | 101.50 | 20,000 |
| Jun 17 2024 | 101.35 | -0.05 | -0.05% | 102.01 | 102.35 | 101.35 | 106,000 |
| Jun 14 2024 | 101.40 | 0.20 | 0.20% | 101.16 | 101.75 | 101.16 | 491,000 |
| Jun 13 2024 | 101.20 | 0.55 | 0.55% | 100.69 | 101.20 | 100.69 | 40,000 |
| Jun 12 2024 | 100.65 | 0.85 | 0.85% | 99.65 | 100.71 | 99.65 | 2,179,000 |
| Jun 11 2024 | 99.80 | 0.14 | 0.14% | 99.84 | 99.90 | 98.43 | 1,630,000 |
| Jun 10 2024 | 99.66 | -2.14 | -2.10% | 100.30 | 100.55 | 99.21 | 490,000 |
| Jun 07 2024 | 101.80 | -0.33 | -0.32% | 101.75 | 101.80 | 101.75 | 10,000 |
| Jun 06 2024 | 102.13 | -0.20 | -0.20% | 102.30 | 102.30 | 102.12 | 520,000 |
| Jun 05 2024 | 102.33 | 0.50 | 0.49% | 101.60 | 102.35 | 101.60 | 44,000 |
| Jun 04 2024 | 101.83 | 0.04 | 0.04% | 101.79 | 102.05 | 101.79 | 147,000 |
| Jun 03 2024 | 101.79 | 1.29 | 1.28% | 100.01 | 101.79 | 100.01 | 91,000 |
| May 31 2024 | 100.50 | 0.57 | 0.57% | 99.84 | 100.50 | 99.30 | 282,000 |
| May 30 2024 | 99.93 | 0.41 | 0.41% | 99.62 | 99.93 | 99.41 | 621,000 |
| May 29 2024 | 99.52 | -1.78 | -1.76% | 100.55 | 100.66 | 99.12 | 1,028,000 |
| May 28 2024 | 101.30 | -0.64 | -0.63% | 101.99 | 101.99 | 101.30 | 23,000 |
| May 27 2024 | 101.94 | 0.68 | 0.67% | 101.47 | 101.94 | 101.30 | 158,000 |
| May 24 2024 | 101.26 | 0.18 | 0.18% | 101.38 | 101.46 | 100.79 | 115,000 |
| May 23 2024 | 101.08 | -0.81 | -0.79% | 101.25 | 101.93 | 101.00 | 384,000 |
| May 22 2024 | 101.89 | 0.19 | 0.19% | 101.83 | 101.91 | 101.35 | 114,000 |
| May 21 2024 | 101.70 | -0.30 | -0.29% | 102.17 | 102.17 | 101.70 | 16,000 |
| May 20 2024 | 102.00 | -0.24 | -0.23% | 102.00 | 102.00 | 102.00 | 14,000 |
| May 17 2024 | 102.24 | -1.06 | -1.03% | 102.44 | 102.44 | 102.11 | 45,000 |
| May 16 2024 | 103.30 | 1.06 | 1.04% | 103.02 | 103.40 | 103.02 | 203,000 |
| May 15 2024 | 102.24 | 1.12 | 1.11% | 102.19 | 102.24 | 102.19 | 7,000 |
| May 14 2024 | 101.12 | -0.54 | -0.53% | 101.53 | 101.81 | 100.92 | 284,000 |
| May 13 2024 | 101.66 | -0.03 | -0.03% | 101.75 | 102.01 | 101.23 | 55,000 |
| May 10 2024 | 101.69 | 0.34 | 0.34% | 102.36 | 102.36 | 101.69 | 6,000 |
| May 09 2024 | 101.35 | -1.30 | -1.27% | 102.05 | 102.05 | 101.35 | 62,000 |
| May 08 2024 | 102.65 | -0.63 | -0.61% | 102.81 | 102.81 | 102.35 | 22,000 |
| May 07 2024 | 103.28 | 0.78 | 0.76% | 102.90 | 103.28 | 102.80 | 469,000 |
| May 06 2024 | 102.50 | 0.42 | 0.41% | 102.99 | 103.27 | 102.50 | 38,000 |
| May 03 2024 | 102.08 | 0.53 | 0.52% | 102.56 | 102.59 | 101.76 | 89,000 |
| May 02 2024 | 101.55 | 0.25 | 0.25% | 102.29 | 102.29 | 101.55 | 19,000 |
| Apr 30 2024 | 101.30 | -0.69 | -0.68% | 101.48 | 101.48 | 100.98 | 23,000 |
| Apr 29 2024 | 101.99 | 0.89 | 0.88% | 101.40 | 101.99 | 101.40 | 6,000 |
| Apr 26 2024 | 101.10 | 1.21 | 1.21% | 100.33 | 101.10 | 100.28 | 33,000 |
| Apr 25 2024 | 99.89 | -0.32 | -0.32% | 100.35 | 100.58 | 99.44 | 639,000 |
| Apr 24 2024 | 100.21 | -1.82 | -1.78% | 101.00 | 101.00 | 100.10 | 221,000 |
| Apr 23 2024 | 102.03 | 0.29 | 0.29% | 102.26 | 102.26 | 101.92 | 12,000 |
| Apr 22 2024 | 101.74 | 0.04 | 0.04% | 101.74 | 101.74 | 101.74 | 20,000 |
| Apr 19 2024 | 101.70 | -0.04 | -0.04% | 101.92 | 102.19 | 101.70 | 86,000 |
| Apr 18 2024 | 101.74 | 0.09 | 0.09% | 102.07 | 102.07 | 101.74 | 14,000 |
| Apr 17 2024 | 101.65 | 0.62 | 0.61% | 101.15 | 101.65 | 101.15 | 101,000 |
| Apr 16 2024 | 101.03 | -0.77 | -0.76% | 101.61 | 101.85 | 100.60 | 118,000 |
| Apr 15 2024 | 101.80 | -1.21 | -1.17% | 102.60 | 103.12 | 101.80 | 166,000 |
| Apr 12 2024 | 103.01 | 1.50 | 1.48% | 103.17 | 103.35 | 103.01 | 7,000 |
| Apr 11 2024 | 101.51 | -1.19 | -1.16% | 102.52 | 102.80 | 101.51 | 136,000 |
| Apr 10 2024 | 102.70 | 0.81 | 0.79% | 103.11 | 103.45 | 102.50 | 346,000 |
| Apr 09 2024 | 101.89 | 0.00 | 0.00% | 101.89 | 101.89 | 101.89 | 0 |
| Apr 08 2024 | 101.89 | -0.13 | -0.13% | 101.57 | 101.89 | 101.45 | 167,000 |
| Apr 05 2024 | 102.02 | -0.91 | -0.88% | 102.70 | 102.70 | 102.02 | 26,000 |
| Apr 04 2024 | 102.93 | 1.49 | 1.47% | 102.44 | 102.93 | 102.09 | 155,000 |
| Apr 03 2024 | 101.44 | -0.13 | -0.13% | 101.40 | 101.99 | 100.92 | 230,000 |
| Apr 02 2024 | 101.57 | -2.16 | -2.08% | 102.76 | 103.06 | 101.24 | 161,000 |
| Mar 28 2024 | 103.73 | 0.07 | 0.07% | 103.73 | 103.73 | 103.73 | 10,000 |
| Mar 27 2024 | 103.66 | 0.26 | 0.25% | 103.66 | 103.66 | 103.66 | 50,000 |
| Mar 26 2024 | 103.40 | 0.46 | 0.45% | 103.22 | 103.69 | 103.22 | 147,000 |
| Mar 25 2024 | 102.94 | -0.74 | -0.71% | 103.51 | 103.51 | 102.94 | 75,000 |
