Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
464718 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 109.83 | 0.19 | 0.17% | 109.74 | 109.86 | 109.35 | 7,475,000 |
| May 23 2024 | 109.64 | -0.53 | -0.48% | 110.29 | 110.46 | 109.50 | 6,717,000 |
| May 22 2024 | 110.17 | -0.12 | -0.11% | 109.96 | 110.34 | 109.80 | 6,944,000 |
| May 21 2024 | 110.29 | 0.05 | 0.05% | 110.18 | 110.47 | 110.11 | 2,854,000 |
| May 20 2024 | 110.24 | -0.13 | -0.12% | 110.20 | 110.39 | 110.10 | 2,162,000 |
| May 17 2024 | 110.37 | -0.65 | -0.59% | 110.83 | 110.83 | 110.25 | 2,364,000 |
| May 16 2024 | 111.02 | -0.07 | -0.06% | 111.22 | 111.22 | 110.89 | 2,432,000 |
| May 15 2024 | 111.09 | 1.76 | 1.61% | 109.75 | 111.09 | 109.75 | 4,126,000 |
| May 14 2024 | 109.33 | -0.47 | -0.43% | 109.66 | 109.90 | 109.07 | 2,491,000 |
| May 13 2024 | 109.80 | 0.00 | 0.00% | 110.03 | 110.08 | 109.70 | 817,000 |
| May 10 2024 | 109.80 | -0.20 | -0.18% | 110.48 | 110.57 | 109.74 | 1,996,000 |
| May 09 2024 | 110.00 | -0.56 | -0.51% | 110.34 | 110.36 | 109.77 | 1,697,000 |
| May 08 2024 | 110.56 | -0.41 | -0.37% | 110.76 | 110.85 | 110.32 | 4,119,000 |
| May 07 2024 | 110.97 | 0.53 | 0.48% | 110.76 | 111.08 | 110.40 | 8,111,000 |
| May 06 2024 | 110.44 | 0.31 | 0.28% | 110.95 | 111.16 | 110.44 | 4,933,000 |
| May 03 2024 | 110.13 | 0.20 | 0.18% | 110.25 | 111.06 | 109.94 | 5,594,000 |
| May 02 2024 | 109.93 | 0.53 | 0.48% | 109.89 | 110.33 | 109.60 | 2,268,000 |
| Apr 30 2024 | 109.40 | -0.59 | -0.54% | 109.84 | 109.89 | 109.23 | 11,727,000 |
| Apr 29 2024 | 109.99 | 0.88 | 0.81% | 109.39 | 110.08 | 109.31 | 2,858,000 |
| Apr 26 2024 | 109.11 | 0.91 | 0.84% | 108.43 | 109.34 | 108.43 | 6,565,000 |
| Apr 25 2024 | 108.20 | -0.08 | -0.07% | 108.40 | 108.75 | 107.52 | 6,966,000 |
| Apr 24 2024 | 108.28 | -1.64 | -1.49% | 109.54 | 109.54 | 108.15 | 11,641,000 |
| Apr 23 2024 | 109.92 | -0.09 | -0.08% | 110.37 | 110.41 | 109.61 | 10,352,000 |
| Apr 22 2024 | 110.01 | 0.73 | 0.67% | 109.30 | 110.03 | 109.11 | 7,884,000 |
| Apr 19 2024 | 109.28 | -0.18 | -0.16% | 109.63 | 109.92 | 109.12 | 1,002,000 |
| Apr 18 2024 | 109.46 | -0.12 | -0.11% | 109.96 | 110.12 | 109.30 | 2,306,000 |
| Apr 17 2024 | 109.58 | 0.48 | 0.44% | 109.12 | 109.98 | 108.96 | 5,184,000 |
| Apr 16 2024 | 109.10 | -0.94 | -0.85% | 109.65 | 109.79 | 108.82 | 15,801,000 |
| Apr 15 2024 | 110.04 | -1.12 | -1.01% | 110.94 | 110.96 | 109.80 | 2,394,000 |
| Apr 12 2024 | 111.16 | 1.50 | 1.37% | 110.54 | 111.57 | 110.54 | 6,494,000 |
| Apr 11 2024 | 109.66 | -1.13 | -1.02% | 110.45 | 110.89 | 109.66 | 5,237,000 |
| Apr 10 2024 | 110.79 | -0.52 | -0.47% | 111.24 | 111.78 | 110.34 | 9,757,000 |
| Apr 09 2024 | 111.31 | 1.01 | 0.92% | 110.67 | 111.38 | 110.52 | 6,280,000 |
| Apr 08 2024 | 110.30 | -0.03 | -0.03% | 110.07 | 110.42 | 109.97 | 10,523,000 |
| Apr 05 2024 | 110.33 | -0.88 | -0.79% | 111.10 | 111.21 | 110.29 | 4,539,000 |
| Apr 04 2024 | 111.21 | 1.42 | 1.29% | 110.29 | 111.33 | 110.16 | 6,544,000 |
| Apr 03 2024 | 109.79 | -0.46 | -0.42% | 110.42 | 110.42 | 109.35 | 4,274,000 |
| Apr 02 2024 | 110.25 | -1.51 | -1.35% | 111.30 | 111.34 | 109.95 | 10,810,000 |
| Mar 28 2024 | 111.76 | -0.53 | -0.47% | 112.11 | 112.11 | 111.40 | 4,862,000 |
| Mar 27 2024 | 112.29 | 0.47 | 0.42% | 111.98 | 112.39 | 111.95 | 6,735,000 |
| Mar 26 2024 | 111.82 | 0.43 | 0.39% | 111.57 | 112.11 | 111.44 | 2,818,000 |
| Mar 25 2024 | 111.39 | -0.55 | -0.49% | 111.70 | 111.95 | 111.18 | 3,246,000 |
| Mar 22 2024 | 111.94 | 0.57 | 0.51% | 111.50 | 111.99 | 111.28 | 16,829,000 |
| Mar 21 2024 | 111.37 | 0.39 | 0.35% | 111.25 | 111.72 | 111.07 | 4,542,000 |
| Mar 20 2024 | 110.98 | -0.21 | -0.19% | 111.64 | 111.66 | 110.96 | 3,018,000 |
| Mar 19 2024 | 111.19 | -0.36 | -0.32% | 111.25 | 111.51 | 110.90 | 4,358,000 |
| Mar 18 2024 | 111.55 | 0.33 | 0.30% | 111.33 | 111.60 | 111.10 | 2,808,000 |
| Mar 15 2024 | 111.22 | -0.32 | -0.29% | 111.02 | 111.69 | 110.79 | 9,938,000 |
| Mar 14 2024 | 111.54 | -0.89 | -0.79% | 112.27 | 113.05 | 111.50 | 15,133,000 |
| Mar 13 2024 | 112.43 | 0.30 | 0.27% | 112.45 | 112.57 | 111.94 | 9,528,000 |
| Mar 12 2024 | 112.13 | 0.31 | 0.28% | 111.93 | 112.50 | 111.86 | 5,184,000 |
| Mar 11 2024 | 111.82 | -0.43 | -0.38% | 112.34 | 112.34 | 111.50 | 5,861,000 |
| Mar 08 2024 | 112.25 | 0.10 | 0.09% | 112.27 | 112.41 | 112.00 | 2,993,000 |
| Mar 07 2024 | 112.15 | 0.63 | 0.56% | 111.54 | 112.74 | 111.02 | 8,470,000 |
| Mar 06 2024 | 111.52 | 0.70 | 0.63% | 110.90 | 111.55 | 110.68 | 5,445,000 |
| Mar 05 2024 | 110.82 | 1.24 | 1.13% | 109.95 | 111.10 | 109.95 | 5,569,000 |
| Mar 04 2024 | 109.58 | 0.58 | 0.53% | 108.83 | 109.60 | 108.75 | 5,149,000 |
| Mar 01 2024 | 109.00 | -0.50 | -0.46% | 109.22 | 109.30 | 108.40 | 6,342,000 |
| Feb 29 2024 | 109.50 | 0.70 | 0.64% | 108.97 | 109.53 | 108.20 | 9,700,000 |
| Feb 28 2024 | 108.80 | 0.10 | 0.09% | 108.52 | 108.82 | 108.45 | 2,963,000 |
| Feb 27 2024 | 108.70 | -0.25 | -0.23% | 108.88 | 109.06 | 108.63 | 8,637,000 |
| Feb 26 2024 | 108.95 | -0.80 | -0.73% | 109.94 | 110.02 | 108.87 | 4,196,000 |
