Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2833989 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 98.60 | 0.10 | 0.10% | 98.94 | 99.20 | 98.60 | 138,000 |
| Jun 20 2024 | 98.50 | -0.96 | -0.97% | 98.50 | 98.50 | 98.50 | 10,000 |
| Jun 19 2024 | 99.46 | -0.06 | -0.06% | 99.46 | 99.46 | 99.46 | 15,000 |
| Jun 18 2024 | 99.52 | 0.17 | 0.17% | 99.13 | 99.79 | 99.00 | 50,000 |
| Jun 17 2024 | 99.35 | 0.20 | 0.20% | 99.88 | 99.88 | 98.99 | 17,700 |
| Jun 14 2024 | 99.15 | 1.44 | 1.47% | 97.80 | 99.40 | 97.74 | 172,000 |
| Jun 13 2024 | 97.71 | -0.16 | -0.16% | 97.65 | 97.71 | 97.60 | 49,000 |
| Jun 12 2024 | 97.87 | 2.58 | 2.71% | 96.97 | 98.03 | 96.26 | 18,350 |
| Jun 11 2024 | 95.29 | -0.91 | -0.95% | 95.99 | 95.99 | 94.93 | 296,000 |
| Jun 10 2024 | 96.20 | -1.84 | -1.88% | 96.30 | 96.30 | 96.20 | 120,000 |
| Jun 07 2024 | 98.04 | -0.90 | -0.91% | 98.94 | 98.94 | 98.04 | 110,100 |
| Jun 06 2024 | 98.94 | -0.56 | -0.56% | 98.94 | 98.94 | 98.94 | 500,000 |
| Jun 05 2024 | 99.50 | 0.17 | 0.17% | 99.09 | 99.50 | 99.09 | 40,000 |
| Jun 04 2024 | 99.33 | 0.61 | 0.62% | 98.83 | 99.43 | 98.82 | 307,501 |
| Jun 03 2024 | 98.72 | 1.45 | 1.49% | 97.70 | 98.72 | 97.70 | 34,000 |
| May 31 2024 | 97.27 | 0.41 | 0.42% | 96.50 | 97.27 | 96.50 | 16,000 |
| May 30 2024 | 96.86 | -0.34 | -0.35% | 97.77 | 97.77 | 96.60 | 65,001 |
| May 29 2024 | 97.20 | -1.30 | -1.32% | 98.24 | 98.24 | 97.20 | 158,001 |
| May 28 2024 | 98.50 | -0.57 | -0.58% | 99.40 | 99.40 | 98.50 | 40,000 |
| May 27 2024 | 99.07 | -0.44 | -0.44% | 99.27 | 99.33 | 99.07 | 23,000 |
| May 24 2024 | 99.51 | 0.55 | 0.56% | 99.14 | 99.51 | 99.14 | 2,000 |
| May 23 2024 | 98.96 | -0.34 | -0.34% | 99.97 | 99.97 | 98.96 | 13,000 |
| May 22 2024 | 99.30 | -0.25 | -0.25% | 99.30 | 99.66 | 99.30 | 359,000 |
| May 21 2024 | 99.55 | 0.00 | 0.00% | 99.55 | 99.55 | 99.55 | 0 |
| May 20 2024 | 99.55 | -0.37 | -0.37% | 99.69 | 99.69 | 99.55 | 9,000 |
| May 17 2024 | 99.92 | -1.28 | -1.26% | 100.00 | 100.03 | 99.68 | 275,000 |
| May 16 2024 | 101.20 | 0.20 | 0.20% | 101.20 | 101.20 | 101.20 | 100,000 |
| May 15 2024 | 101.00 | 1.63 | 1.64% | 100.12 | 101.00 | 100.12 | 154,000 |
| May 14 2024 | 99.37 | -0.60 | -0.60% | 99.40 | 99.50 | 99.37 | 5,000 |
| May 13 2024 | 99.97 | 0.37 | 0.37% | 100.28 | 100.28 | 99.97 | 2,000 |
| May 10 2024 | 99.60 | -0.40 | -0.40% | 100.66 | 100.81 | 99.60 | 51,000 |
| May 09 2024 | 100.00 | -1.31 | -1.29% | 100.00 | 100.17 | 100.00 | 250,000 |
| May 08 2024 | 101.31 | 0.25 | 0.25% | 101.71 | 101.71 | 100.89 | 269,000 |
| May 07 2024 | 101.06 | -0.45 | -0.44% | 100.82 | 101.66 | 100.82 | 91,000 |
| May 06 2024 | 101.51 | 1.75 | 1.75% | 101.43 | 101.51 | 101.43 | 5,000 |
| May 03 2024 | 99.76 | 0.15 | 0.15% | 97.55 | 99.76 | 97.55 | 9,000 |
| May 02 2024 | 99.61 | -0.01 | -0.01% | 99.84 | 99.84 | 99.61 | 22,000 |
| Apr 30 2024 | 99.62 | -0.27 | -0.27% | 99.62 | 99.62 | 99.62 | 10,000 |
| Apr 29 2024 | 99.89 | 1.04 | 1.05% | 99.89 | 99.89 | 99.89 | 2,500 |
| Apr 26 2024 | 98.85 | 1.25 | 1.28% | 98.37 | 99.27 | 98.21 | 156,500 |
| Apr 25 2024 | 97.60 | -0.47 | -0.48% | 98.46 | 98.46 | 97.60 | 30,000 |
| Apr 24 2024 | 98.07 | -1.63 | -1.63% | 99.40 | 99.40 | 98.00 | 61,000 |
| Apr 23 2024 | 99.70 | 0.30 | 0.30% | 100.00 | 100.00 | 99.50 | 90,000 |
| Apr 22 2024 | 99.40 | -1.48 | -1.47% | 100.00 | 100.00 | 99.25 | 111,000 |
| Apr 19 2024 | 100.88 | 0.97 | 0.97% | 100.88 | 100.88 | 100.88 | 3,000 |
| Apr 18 2024 | 99.91 | -0.23 | -0.23% | 100.13 | 100.50 | 99.91 | 43,000 |
| Apr 17 2024 | 100.14 | 0.67 | 0.67% | 99.85 | 100.14 | 99.85 | 70,000 |
| Apr 16 2024 | 99.47 | -1.33 | -1.32% | 100.38 | 100.40 | 99.47 | 254,000 |
| Apr 15 2024 | 100.80 | -1.81 | -1.76% | 100.67 | 100.80 | 100.67 | 20,000 |
| Apr 12 2024 | 102.61 | 2.21 | 2.20% | 101.84 | 102.61 | 101.84 | 77,000 |
| Apr 11 2024 | 100.40 | -1.19 | -1.17% | 102.05 | 102.05 | 100.40 | 208,000 |
| Apr 10 2024 | 101.59 | 0.21 | 0.21% | 102.17 | 102.17 | 101.59 | 330,000 |
| Apr 09 2024 | 101.38 | 1.10 | 1.10% | 101.00 | 101.38 | 101.00 | 106,000 |
| Apr 08 2024 | 100.28 | -0.15 | -0.15% | 100.14 | 100.39 | 100.14 | 131,000 |
| Apr 05 2024 | 100.43 | 0.37 | 0.37% | 100.43 | 100.43 | 100.43 | 100,000 |
| Apr 04 2024 | 100.06 | 0.00 | 0.00% | 100.06 | 100.06 | 100.06 | 0 |
| Apr 03 2024 | 100.06 | -0.20 | -0.20% | 100.06 | 100.06 | 100.06 | 15,000 |
| Apr 02 2024 | 100.26 | -2.17 | -2.12% | 100.21 | 100.45 | 99.89 | 90,700 |
| Mar 28 2024 | 102.43 | 0.30 | 0.29% | 102.43 | 102.43 | 102.43 | 100,000 |
| Mar 27 2024 | 102.13 | 0.31 | 0.30% | 102.13 | 102.13 | 102.13 | 700 |
| Mar 26 2024 | 101.82 | 0.00 | 0.00% | 101.82 | 101.82 | 101.82 | 0 |
| Mar 25 2024 | 101.82 | 0.17 | 0.17% | 101.82 | 101.82 | 101.82 | 2,000 |
