Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
753815 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 100.75 | 0.22 | 0.22% | 100.85 | 101.22 | 100.75 | 174,000 |
| Jun 13 2024 | 100.53 | 0.13 | 0.13% | 100.44 | 100.70 | 100.34 | 382,000 |
| Jun 12 2024 | 100.40 | 0.36 | 0.36% | 100.05 | 100.45 | 99.80 | 586,000 |
| Jun 11 2024 | 100.04 | 0.13 | 0.13% | 100.42 | 100.44 | 99.81 | 456,000 |
| Jun 10 2024 | 99.91 | -0.72 | -0.72% | 100.31 | 101.45 | 99.83 | 582,000 |
| Jun 07 2024 | 100.63 | -0.37 | -0.37% | 101.00 | 101.00 | 100.55 | 359,000 |
| Jun 06 2024 | 101.00 | 0.05 | 0.05% | 100.99 | 101.00 | 100.77 | 133,000 |
| Jun 05 2024 | 100.95 | 0.05 | 0.05% | 101.10 | 101.10 | 100.90 | 162,000 |
| Jun 04 2024 | 100.90 | 0.50 | 0.50% | 100.88 | 100.98 | 100.75 | 339,000 |
| Jun 03 2024 | 100.40 | 0.24 | 0.24% | 100.14 | 100.92 | 100.14 | 775,000 |
| May 31 2024 | 100.16 | 0.21 | 0.21% | 100.17 | 100.20 | 99.90 | 606,000 |
| May 30 2024 | 99.95 | -0.03 | -0.03% | 100.03 | 100.30 | 99.50 | 1,358,000 |
| May 29 2024 | 99.98 | -0.46 | -0.46% | 100.56 | 100.56 | 99.90 | 1,450,000 |
| May 28 2024 | 100.44 | -0.25 | -0.25% | 100.79 | 100.94 | 100.36 | 312,000 |
| May 27 2024 | 100.69 | 0.20 | 0.20% | 100.25 | 100.83 | 100.07 | 752,000 |
| May 24 2024 | 100.49 | 0.20 | 0.20% | 100.44 | 100.49 | 100.15 | 515,000 |
| May 23 2024 | 100.29 | -0.46 | -0.46% | 100.90 | 100.93 | 100.05 | 1,202,000 |
| May 22 2024 | 100.75 | -0.35 | -0.35% | 101.07 | 101.40 | 100.64 | 935,000 |
| May 21 2024 | 101.10 | -0.48 | -0.47% | 101.49 | 101.60 | 100.74 | 321,000 |
| May 20 2024 | 101.58 | 0.53 | 0.52% | 101.57 | 101.58 | 100.75 | 322,000 |
| May 17 2024 | 101.05 | -0.75 | -0.74% | 101.51 | 101.51 | 101.05 | 78,000 |
| May 16 2024 | 101.80 | 0.10 | 0.10% | 101.56 | 101.88 | 101.20 | 328,000 |
| May 15 2024 | 101.70 | 0.62 | 0.61% | 101.34 | 101.70 | 101.07 | 334,000 |
| May 14 2024 | 101.08 | -0.79 | -0.78% | 101.59 | 101.59 | 100.91 | 68,000 |
| May 13 2024 | 101.87 | 0.62 | 0.61% | 101.31 | 101.87 | 101.31 | 240,000 |
| May 10 2024 | 101.25 | -0.38 | -0.37% | 101.67 | 101.67 | 101.03 | 609,000 |
| May 09 2024 | 101.63 | -0.06 | -0.06% | 100.80 | 101.63 | 100.61 | 207,000 |
| May 08 2024 | 101.69 | 0.12 | 0.12% | 101.69 | 101.69 | 101.21 | 491,000 |
| May 07 2024 | 101.57 | 0.32 | 0.32% | 101.99 | 101.99 | 101.40 | 340,000 |
| May 06 2024 | 101.25 | 0.25 | 0.25% | 101.01 | 101.62 | 101.00 | 702,000 |
| May 03 2024 | 101.00 | 0.18 | 0.18% | 100.93 | 101.95 | 100.46 | 443,000 |
| May 02 2024 | 100.82 | 0.23 | 0.23% | 100.70 | 101.02 | 100.45 | 351,000 |
| Apr 30 2024 | 100.59 | 0.03 | 0.03% | 100.84 | 100.84 | 100.43 | 204,000 |
| Apr 29 2024 | 100.56 | 0.00 | 0.00% | 100.77 | 100.97 | 100.56 | 574,000 |
| Apr 26 2024 | 100.56 | -0.27 | -0.27% | 99.93 | 100.56 | 99.93 | 913,000 |
| Apr 25 2024 | 100.83 | 0.37 | 0.37% | 100.21 | 100.83 | 99.85 | 523,000 |
| Apr 24 2024 | 100.46 | -0.36 | -0.36% | 101.11 | 101.11 | 100.22 | 496,000 |
| Apr 23 2024 | 100.82 | -0.45 | -0.44% | 101.34 | 101.35 | 100.35 | 619,000 |
| Apr 22 2024 | 101.27 | 0.35 | 0.35% | 100.81 | 103.68 | 100.35 | 713,000 |
| Apr 19 2024 | 100.92 | -0.08 | -0.08% | 101.10 | 101.33 | 100.71 | 583,000 |
| Apr 18 2024 | 101.00 | 0.36 | 0.36% | 102.14 | 102.14 | 100.72 | 173,000 |
| Apr 17 2024 | 100.64 | 0.04 | 0.04% | 100.79 | 100.90 | 100.50 | 633,000 |
| Apr 16 2024 | 100.60 | -0.62 | -0.61% | 100.74 | 101.49 | 100.32 | 1,665,000 |
| Apr 15 2024 | 101.22 | -0.33 | -0.32% | 101.53 | 101.58 | 100.87 | 763,000 |
| Apr 12 2024 | 101.55 | 0.56 | 0.55% | 101.62 | 101.92 | 101.30 | 316,000 |
| Apr 11 2024 | 100.99 | -0.41 | -0.40% | 101.00 | 101.61 | 100.92 | 659,000 |
| Apr 10 2024 | 101.40 | -0.65 | -0.64% | 101.86 | 101.93 | 101.25 | 369,000 |
| Apr 09 2024 | 102.05 | 0.60 | 0.59% | 101.54 | 102.07 | 101.34 | 103,000 |
| Apr 08 2024 | 101.45 | -0.17 | -0.17% | 101.41 | 101.45 | 101.11 | 433,000 |
| Apr 05 2024 | 101.62 | -0.41 | -0.40% | 102.03 | 102.15 | 101.55 | 487,000 |
| Apr 04 2024 | 102.03 | 0.56 | 0.55% | 101.80 | 102.15 | 101.44 | 419,000 |
| Apr 03 2024 | 101.47 | 0.05 | 0.05% | 101.50 | 101.77 | 101.30 | 211,000 |
| Apr 02 2024 | 101.42 | -0.98 | -0.96% | 102.57 | 102.57 | 101.42 | 552,000 |
| Mar 28 2024 | 102.40 | 0.14 | 0.14% | 102.10 | 102.40 | 101.83 | 158,000 |
| Mar 27 2024 | 102.26 | 0.49 | 0.48% | 101.80 | 102.33 | 101.69 | 294,000 |
| Mar 26 2024 | 101.77 | -0.04 | -0.04% | 101.85 | 101.86 | 101.58 | 266,000 |
| Mar 25 2024 | 101.81 | -0.31 | -0.30% | 102.09 | 102.09 | 101.50 | 318,000 |
| Mar 22 2024 | 102.12 | 0.59 | 0.58% | 101.60 | 102.12 | 101.40 | 483,000 |
| Mar 21 2024 | 101.53 | 0.23 | 0.23% | 101.61 | 101.68 | 101.24 | 260,000 |
| Mar 20 2024 | 101.30 | 0.05 | 0.05% | 101.20 | 101.42 | 101.20 | 527,000 |
| Mar 19 2024 | 101.25 | 0.13 | 0.13% | 101.29 | 101.36 | 101.00 | 467,000 |
| Mar 18 2024 | 101.12 | -0.03 | -0.03% | 101.15 | 101.19 | 101.00 | 448,000 |
