Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
763083 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 99.46 | -0.01 | -0.01% | 99.479 | 99.50 | 99.452 | 6,091,000 |
| May 30 2024 | 99.47 | 0.01 | 0.01% | 99.471 | 99.475 | 99.451 | 3,976,000 |
| May 29 2024 | 99.463 | 0.01 | 0.01% | 99.47 | 99.481 | 99.452 | 2,912,000 |
| May 28 2024 | 99.454 | -0.01 | -0.01% | 99.435 | 99.476 | 99.435 | 2,369,000 |
| May 27 2024 | 99.461 | 0.00 | 0.01% | 99.476 | 99.476 | 99.43 | 7,251,000 |
| May 24 2024 | 99.456 | 0.00 | 0.00% | 99.50 | 99.50 | 99.43 | 4,099,000 |
| May 23 2024 | 99.457 | 0.00 | 0.00% | 99.452 | 99.476 | 99.447 | 3,355,000 |
| May 22 2024 | 99.459 | -0.01 | -0.01% | 99.473 | 99.473 | 99.451 | 3,763,000 |
| May 21 2024 | 99.465 | 0.00 | 0.00% | 99.475 | 99.475 | 99.457 | 3,141,000 |
| May 20 2024 | 99.464 | 0.00 | 0.00% | 99.463 | 99.479 | 99.457 | 5,251,000 |
| May 17 2024 | 99.463 | -0.02 | -0.02% | 99.491 | 99.491 | 99.461 | 2,514,000 |
| May 16 2024 | 99.479 | 0.00 | 0.00% | 99.478 | 99.583 | 99.471 | 26,456,000 |
| May 15 2024 | 99.476 | 0.01 | 0.01% | 99.473 | 99.51 | 99.461 | 3,365,000 |
| May 14 2024 | 99.465 | 0.00 | 0.00% | 99.462 | 99.48 | 99.449 | 2,038,000 |
| May 13 2024 | 99.462 | 0.02 | 0.02% | 99.46 | 99.468 | 99.438 | 2,868,000 |
| May 10 2024 | 99.445 | 0.00 | 0.00% | 99.438 | 99.47 | 99.427 | 3,038,000 |
| May 09 2024 | 99.449 | 0.01 | 0.01% | 99.438 | 99.455 | 99.428 | 4,188,000 |
| May 08 2024 | 99.438 | 0.01 | 0.01% | 99.434 | 99.453 | 99.434 | 5,012,000 |
| May 07 2024 | 99.428 | 0.01 | 0.01% | 99.428 | 99.446 | 99.427 | 6,263,000 |
| May 06 2024 | 99.42 | -0.01 | -0.01% | 99.41 | 99.439 | 99.401 | 10,044,000 |
| May 03 2024 | 99.425 | 0.03 | 0.03% | 99.401 | 99.454 | 99.386 | 3,983,000 |
| May 02 2024 | 99.395 | 0.03 | 0.03% | 99.38 | 99.399 | 99.363 | 2,684,000 |
| Apr 30 2024 | 99.363 | -0.02 | -0.02% | 99.375 | 99.38 | 99.331 | 8,320,000 |
| Apr 29 2024 | 99.384 | 0.03 | 0.03% | 99.35 | 99.384 | 99.35 | 1,829,000 |
| Apr 26 2024 | 99.356 | 0.02 | 0.02% | 99.331 | 99.368 | 99.331 | 5,119,000 |
| Apr 25 2024 | 99.336 | -0.02 | -0.02% | 99.344 | 99.373 | 99.328 | 1,079,000 |
| Apr 24 2024 | 99.351 | -0.01 | -0.01% | 99.378 | 99.382 | 99.341 | 23,313,000 |
| Apr 23 2024 | 99.364 | 0.00 | 0.00% | 99.366 | 99.38 | 99.332 | 4,478,000 |
| Apr 22 2024 | 99.362 | 0.02 | 0.02% | 99.36 | 99.362 | 99.331 | 6,569,000 |
| Apr 19 2024 | 99.34 | 0.00 | 0.00% | 99.382 | 99.40 | 99.334 | 3,653,000 |
| Apr 18 2024 | 99.343 | 0.00 | 0.00% | 99.366 | 99.37 | 99.342 | 4,241,000 |
| Apr 17 2024 | 99.345 | 0.00 | 0.00% | 99.345 | 99.359 | 99.322 | 4,225,000 |
| Apr 16 2024 | 99.346 | -0.02 | -0.02% | 99.408 | 99.408 | 99.32 | 8,940,000 |
| Apr 15 2024 | 99.362 | 0.01 | 0.01% | 99.346 | 99.365 | 99.342 | 4,107,000 |
| Apr 12 2024 | 99.348 | 0.03 | 0.03% | 99.31 | 99.363 | 99.31 | 2,905,000 |
| Apr 11 2024 | 99.315 | 0.00 | 0.00% | 99.307 | 99.338 | 99.297 | 1,910,000 |
| Apr 10 2024 | 99.311 | -0.01 | -0.01% | 99.327 | 99.357 | 99.284 | 5,267,000 |
| Apr 09 2024 | 99.324 | 0.01 | 0.01% | 99.314 | 99.324 | 99.30 | 2,070,000 |
| Apr 08 2024 | 99.31 | 0.02 | 0.02% | 99.299 | 99.313 | 99.284 | 2,775,000 |
| Apr 05 2024 | 99.294 | -0.02 | -0.02% | 99.317 | 99.322 | 99.294 | 3,358,000 |
| Apr 04 2024 | 99.309 | 0.02 | 0.03% | 99.30 | 99.318 | 99.289 | 3,409,000 |
| Apr 03 2024 | 99.284 | -0.02 | -0.02% | 99.306 | 99.306 | 99.27 | 4,833,000 |
| Apr 02 2024 | 99.302 | -0.02 | -0.02% | 99.327 | 99.338 | 99.27 | 6,998,000 |
| Mar 28 2024 | 99.317 | 0.00 | 0.00% | 99.314 | 99.317 | 99.27 | 1,738,000 |
| Mar 27 2024 | 99.318 | 0.03 | 0.03% | 99.321 | 99.338 | 99.31 | 2,266,000 |
| Mar 26 2024 | 99.287 | -0.01 | -0.01% | 99.309 | 99.33 | 99.282 | 5,599,000 |
| Mar 25 2024 | 99.295 | 0.00 | 0.00% | 99.315 | 99.316 | 99.291 | 3,559,000 |
| Mar 22 2024 | 99.299 | 0.01 | 0.01% | 99.284 | 99.304 | 99.252 | 6,072,000 |
| Mar 21 2024 | 99.286 | 0.05 | 0.05% | 99.284 | 99.29 | 99.249 | 4,359,000 |
| Mar 20 2024 | 99.239 | 0.00 | 0.00% | 99.251 | 99.27 | 99.223 | 5,092,000 |
| Mar 19 2024 | 99.24 | 0.02 | 0.02% | 99.233 | 99.25 | 99.227 | 3,523,000 |
| Mar 18 2024 | 99.225 | 0.00 | 0.00% | 99.251 | 99.251 | 99.21 | 3,977,000 |
| Mar 15 2024 | 99.222 | -0.02 | -0.02% | 99.24 | 99.247 | 99.21 | 1,794,000 |
| Mar 14 2024 | 99.246 | 0.01 | 0.01% | 99.24 | 99.282 | 99.24 | 2,518,000 |
| Mar 13 2024 | 99.24 | 0.00 | 0.01% | 99.273 | 99.273 | 99.236 | 6,478,000 |
| Mar 12 2024 | 99.235 | -0.01 | -0.01% | 99.262 | 99.262 | 99.228 | 3,182,000 |
| Mar 11 2024 | 99.24 | -0.01 | -0.01% | 99.223 | 99.259 | 99.223 | 3,785,000 |
| Mar 08 2024 | 99.249 | 0.03 | 0.03% | 99.239 | 99.27 | 99.23 | 6,911,000 |
| Mar 07 2024 | 99.219 | -0.01 | -0.01% | 99.23 | 99.26 | 99.21 | 5,199,000 |
| Mar 06 2024 | 99.226 | 0.02 | 0.02% | 99.218 | 99.226 | 99.19 | 3,028,000 |
| Mar 05 2024 | 99.209 | 0.03 | 0.03% | 99.188 | 99.211 | 99.184 | 7,784,000 |
| Mar 04 2024 | 99.184 | 0.02 | 0.02% | 99.17 | 99.198 | 99.157 | 5,852,000 |
