Register for real-time alerts, custom portfolio, and market movers
794012 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 91.08 | -0.31 | -0.34% | 91.44 | 91.44 | 90.65 | 171,000 |
| Jun 18 2024 | 91.39 | 0.73 | 0.81% | 91.83 | 91.83 | 90.96 | 144,000 |
| Jun 17 2024 | 90.66 | -0.33 | -0.36% | 91.29 | 91.29 | 90.66 | 217,000 |
| Jun 14 2024 | 90.99 | 1.05 | 1.17% | 90.80 | 90.99 | 90.20 | 256,000 |
| Jun 13 2024 | 89.94 | -0.35 | -0.39% | 90.65 | 90.65 | 89.60 | 37,000 |
| Jun 12 2024 | 90.29 | 1.74 | 1.96% | 89.16 | 90.30 | 88.85 | 286,000 |
| Jun 11 2024 | 88.55 | -0.19 | -0.21% | 88.77 | 88.85 | 87.30 | 274,000 |
| Jun 10 2024 | 88.74 | -2.03 | -2.24% | 90.29 | 90.29 | 88.53 | 638,000 |
| Jun 07 2024 | 90.77 | -0.69 | -0.75% | 91.30 | 91.30 | 90.20 | 192,000 |
| Jun 06 2024 | 91.46 | -0.43 | -0.47% | 91.96 | 91.96 | 91.30 | 119,000 |
| Jun 05 2024 | 91.89 | 1.08 | 1.19% | 91.00 | 91.89 | 90.80 | 170,000 |
| Jun 04 2024 | 90.81 | -0.06 | -0.07% | 90.90 | 91.45 | 90.71 | 406,000 |
| Jun 03 2024 | 90.87 | 1.62 | 1.82% | 89.52 | 90.97 | 89.36 | 264,000 |
| May 31 2024 | 89.25 | 0.17 | 0.19% | 88.98 | 89.67 | 88.40 | 216,000 |
| May 30 2024 | 89.08 | 0.48 | 0.54% | 87.61 | 89.08 | 87.61 | 692,000 |
| May 29 2024 | 88.60 | -1.86 | -2.06% | 89.91 | 89.98 | 88.60 | 1,723,000 |
| May 28 2024 | 90.46 | -0.54 | -0.59% | 91.19 | 91.19 | 90.34 | 136,000 |
| May 27 2024 | 91.00 | 0.20 | 0.22% | 90.60 | 91.32 | 90.34 | 203,000 |
| May 24 2024 | 90.80 | 0.69 | 0.77% | 90.64 | 90.80 | 90.11 | 698,000 |
| May 23 2024 | 90.11 | -0.79 | -0.87% | 90.60 | 91.10 | 90.11 | 800,000 |
| May 22 2024 | 90.90 | -0.39 | -0.43% | 90.45 | 90.90 | 90.45 | 767,000 |
| May 21 2024 | 91.29 | 0.39 | 0.43% | 91.35 | 91.40 | 90.84 | 104,000 |
| May 20 2024 | 90.90 | -0.80 | -0.87% | 91.01 | 91.32 | 90.80 | 189,000 |
| May 17 2024 | 91.70 | -0.63 | -0.68% | 92.00 | 92.00 | 91.59 | 268,000 |
| May 16 2024 | 92.33 | 0.33 | 0.36% | 92.26 | 92.50 | 92.15 | 965,000 |
| May 15 2024 | 92.00 | 1.62 | 1.79% | 90.65 | 92.23 | 90.65 | 616,000 |
| May 14 2024 | 90.38 | -0.66 | -0.72% | 90.63 | 90.87 | 89.98 | 413,000 |
| May 13 2024 | 91.04 | 0.38 | 0.42% | 90.74 | 91.04 | 90.50 | 215,000 |
| May 10 2024 | 90.66 | -0.59 | -0.65% | 91.54 | 91.64 | 90.64 | 400,000 |
| May 09 2024 | 91.25 | -0.45 | -0.49% | 91.50 | 91.50 | 90.50 | 676,000 |
| May 08 2024 | 91.70 | -0.69 | -0.75% | 91.85 | 92.20 | 91.52 | 262,000 |
| May 07 2024 | 92.39 | 0.69 | 0.75% | 92.29 | 92.41 | 92.00 | 510,000 |
| May 06 2024 | 91.70 | 0.46 | 0.50% | 91.63 | 92.30 | 91.63 | 341,000 |
| May 03 2024 | 91.24 | 0.66 | 0.73% | 90.97 | 91.78 | 90.50 | 411,000 |
| May 02 2024 | 90.58 | 0.53 | 0.59% | 91.14 | 91.14 | 90.32 | 700,000 |
| Apr 30 2024 | 90.05 | -1.01 | -1.11% | 90.36 | 90.53 | 89.98 | 537,000 |
| Apr 29 2024 | 91.06 | 1.16 | 1.29% | 89.98 | 91.06 | 89.98 | 225,000 |
| Apr 26 2024 | 89.90 | 0.93 | 1.05% | 89.54 | 90.26 | 89.35 | 552,000 |
| Apr 25 2024 | 88.97 | 0.07 | 0.08% | 89.42 | 89.75 | 88.19 | 440,000 |
| Apr 24 2024 | 88.90 | -2.81 | -3.06% | 91.16 | 91.21 | 88.86 | 2,221,000 |
| Apr 23 2024 | 91.71 | 0.09 | 0.10% | 91.62 | 92.00 | 91.35 | 306,000 |
| Apr 22 2024 | 91.62 | 0.76 | 0.84% | 91.20 | 91.62 | 90.64 | 141,000 |
| Apr 19 2024 | 90.86 | -0.11 | -0.12% | 91.63 | 91.63 | 90.80 | 448,000 |
| Apr 18 2024 | 90.97 | 0.18 | 0.20% | 91.35 | 91.47 | 90.70 | 210,000 |
| Apr 17 2024 | 90.79 | 0.50 | 0.55% | 90.14 | 90.79 | 90.03 | 257,000 |
| Apr 16 2024 | 90.29 | -0.83 | -0.91% | 90.99 | 91.05 | 89.60 | 601,000 |
| Apr 15 2024 | 91.12 | -1.52 | -1.64% | 92.59 | 92.66 | 90.95 | 496,000 |
| Apr 12 2024 | 92.64 | 1.37 | 1.50% | 91.53 | 92.99 | 91.53 | 416,000 |
| Apr 11 2024 | 91.27 | -0.98 | -1.06% | 91.56 | 92.00 | 90.90 | 653,000 |
| Apr 10 2024 | 92.25 | -0.41 | -0.44% | 92.61 | 93.14 | 91.01 | 432,000 |
| Apr 09 2024 | 92.66 | 1.43 | 1.57% | 91.93 | 92.66 | 91.70 | 679,000 |
| Apr 08 2024 | 91.23 | -0.26 | -0.28% | 91.10 | 91.23 | 90.68 | 164,000 |
| Apr 05 2024 | 91.49 | -1.02 | -1.10% | 91.96 | 92.21 | 91.10 | 595,000 |
| Apr 04 2024 | 92.51 | 1.71 | 1.88% | 91.33 | 92.68 | 91.00 | 461,000 |
| Apr 03 2024 | 90.80 | -0.14 | -0.15% | 91.12 | 91.57 | 90.00 | 581,000 |
| Apr 02 2024 | 90.94 | -2.38 | -2.55% | 92.45 | 92.46 | 90.48 | 1,756,000 |
| Mar 28 2024 | 93.32 | -0.28 | -0.30% | 93.50 | 93.72 | 92.94 | 223,000 |
| Mar 27 2024 | 93.60 | 0.60 | 0.65% | 93.01 | 93.60 | 92.88 | 712,000 |
| Mar 26 2024 | 93.00 | 0.59 | 0.64% | 92.87 | 93.21 | 92.80 | 234,000 |
| Mar 25 2024 | 92.41 | -0.51 | -0.55% | 93.04 | 93.31 | 92.18 | 787,000 |
| Mar 22 2024 | 92.92 | 0.59 | 0.64% | 92.83 | 93.36 | 92.15 | 743,000 |
