Register for real-time alerts, custom portfolio, and market movers
817008 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 89.09 | 0.01 | 0.01% | 89.10 | 89.33 | 88.87 | 16,868,000 |
| May 20 2024 | 89.08 | -0.11 | -0.12% | 89.00 | 89.31 | 88.88 | 5,519,000 |
| May 17 2024 | 89.19 | -0.70 | -0.78% | 89.73 | 89.88 | 89.12 | 4,348,000 |
| May 16 2024 | 89.89 | -0.01 | -0.01% | 90.19 | 90.19 | 89.77 | 8,002,000 |
| May 15 2024 | 89.90 | 1.68 | 1.90% | 88.37 | 89.99 | 88.37 | 10,754,000 |
| May 14 2024 | 88.22 | -0.36 | -0.41% | 88.59 | 88.81 | 87.83 | 9,900,000 |
| May 13 2024 | 88.58 | -0.02 | -0.02% | 88.90 | 88.98 | 88.46 | 6,921,000 |
| May 10 2024 | 88.60 | -0.13 | -0.15% | 89.09 | 89.38 | 88.50 | 9,782,000 |
| May 09 2024 | 88.73 | -0.68 | -0.76% | 89.20 | 89.20 | 88.46 | 13,795,000 |
| May 08 2024 | 89.41 | -0.47 | -0.52% | 89.54 | 89.78 | 89.18 | 6,161,000 |
| May 07 2024 | 89.88 | 0.63 | 0.71% | 89.71 | 89.92 | 89.19 | 6,948,000 |
| May 06 2024 | 89.25 | 0.30 | 0.34% | 89.54 | 89.96 | 89.19 | 9,444,000 |
| May 03 2024 | 88.95 | 0.13 | 0.15% | 89.09 | 89.99 | 88.76 | 20,349,000 |
| May 02 2024 | 88.82 | 0.39 | 0.44% | 88.74 | 89.15 | 88.40 | 9,894,000 |
| Apr 30 2024 | 88.43 | -0.31 | -0.35% | 88.60 | 88.72 | 88.00 | 14,893,000 |
| Apr 29 2024 | 88.74 | 1.14 | 1.30% | 87.99 | 88.84 | 87.88 | 14,297,000 |
| Apr 26 2024 | 87.60 | 1.09 | 1.26% | 87.06 | 87.87 | 86.96 | 7,312,000 |
| Apr 25 2024 | 86.51 | -0.27 | -0.31% | 86.87 | 87.20 | 85.99 | 14,252,000 |
| Apr 24 2024 | 86.78 | -1.95 | -2.20% | 88.24 | 88.40 | 86.64 | 18,532,000 |
| Apr 23 2024 | 88.73 | -0.03 | -0.03% | 89.15 | 89.26 | 88.30 | 9,158,000 |
| Apr 22 2024 | 88.76 | 0.66 | 0.75% | 88.14 | 88.85 | 87.80 | 16,047,000 |
| Apr 19 2024 | 88.10 | -0.03 | -0.03% | 88.48 | 88.71 | 87.94 | 5,800,000 |
| Apr 18 2024 | 88.13 | -0.14 | -0.16% | 88.55 | 88.88 | 88.00 | 11,911,000 |
| Apr 17 2024 | 88.27 | 0.46 | 0.52% | 87.75 | 88.77 | 87.63 | 11,914,000 |
| Apr 16 2024 | 87.81 | -0.85 | -0.96% | 88.35 | 88.43 | 87.35 | 19,652,000 |
| Apr 15 2024 | 88.66 | -1.29 | -1.43% | 89.75 | 89.89 | 88.37 | 10,591,000 |
| Apr 12 2024 | 89.95 | 1.33 | 1.50% | 89.40 | 90.38 | 89.19 | 12,970,000 |
| Apr 11 2024 | 88.62 | -1.16 | -1.29% | 89.49 | 89.68 | 88.29 | 16,530,000 |
| Apr 10 2024 | 89.78 | -0.40 | -0.44% | 90.02 | 90.62 | 89.29 | 12,301,000 |
| Apr 09 2024 | 90.18 | 1.20 | 1.35% | 89.47 | 90.24 | 89.22 | 21,259,000 |
| Apr 08 2024 | 88.98 | 0.08 | 0.09% | 88.69 | 89.13 | 88.43 | 5,102,000 |
| Apr 05 2024 | 88.90 | -1.01 | -1.12% | 89.90 | 90.08 | 88.81 | 14,294,000 |
| Apr 04 2024 | 89.91 | 1.46 | 1.65% | 88.97 | 90.02 | 88.74 | 9,387,000 |
| Apr 03 2024 | 88.45 | -0.40 | -0.45% | 89.08 | 89.18 | 87.91 | 9,924,000 |
| Apr 02 2024 | 88.85 | -1.80 | -1.99% | 90.60 | 91.24 | 88.60 | 26,803,000 |
| Mar 28 2024 | 90.65 | -0.66 | -0.72% | 91.14 | 91.25 | 90.42 | 23,684,000 |
| Mar 27 2024 | 91.31 | 0.37 | 0.41% | 91.16 | 91.44 | 90.96 | 11,089,000 |
| Mar 26 2024 | 90.94 | 0.49 | 0.54% | 90.82 | 91.12 | 90.35 | 13,375,000 |
| Mar 25 2024 | 90.45 | -0.55 | -0.60% | 90.91 | 91.07 | 90.15 | 15,113,000 |
| Mar 22 2024 | 91.00 | 0.50 | 0.55% | 90.53 | 91.00 | 90.30 | 10,167,000 |
| Mar 21 2024 | 90.50 | 0.30 | 0.33% | 90.34 | 90.80 | 90.10 | 36,915,000 |
| Mar 20 2024 | 90.20 | -0.20 | -0.22% | 91.03 | 91.03 | 90.00 | 17,308,000 |
| Mar 19 2024 | 90.40 | -0.42 | -0.46% | 91.00 | 91.00 | 90.06 | 11,326,000 |
| Mar 18 2024 | 90.82 | 0.18 | 0.20% | 90.70 | 91.05 | 90.35 | 13,317,000 |
| Mar 15 2024 | 90.64 | 0.02 | 0.02% | 90.14 | 91.05 | 89.95 | 10,953,000 |
| Mar 14 2024 | 90.62 | -0.96 | -1.05% | 91.35 | 92.37 | 90.60 | 21,774,000 |
| Mar 13 2024 | 91.58 | 0.20 | 0.22% | 91.78 | 91.96 | 91.00 | 22,816,000 |
| Mar 12 2024 | 91.38 | 0.52 | 0.57% | 91.00 | 91.80 | 90.99 | 16,602,000 |
| Mar 11 2024 | 90.86 | -0.39 | -0.43% | 91.64 | 91.73 | 90.50 | 15,005,000 |
| Mar 08 2024 | 91.25 | -0.15 | -0.16% | 91.59 | 91.71 | 91.05 | 15,414,000 |
| Mar 07 2024 | 91.40 | 0.55 | 0.61% | 90.87 | 92.17 | 90.30 | 20,196,000 |
| Mar 06 2024 | 90.85 | 0.71 | 0.79% | 90.16 | 90.85 | 89.79 | 18,111,000 |
| Mar 05 2024 | 90.14 | 1.44 | 1.62% | 89.07 | 90.44 | 88.90 | 18,677,000 |
| Mar 04 2024 | 88.70 | 0.71 | 0.81% | 87.90 | 88.74 | 87.80 | 11,601,000 |
| Mar 01 2024 | 87.99 | -0.73 | -0.82% | 88.34 | 88.46 | 87.41 | 31,670,000 |
| Feb 29 2024 | 88.72 | 0.95 | 1.08% | 88.05 | 88.72 | 87.25 | 8,656,000 |
| Feb 28 2024 | 87.77 | 0.05 | 0.06% | 87.50 | 87.90 | 87.40 | 5,857,000 |
| Feb 27 2024 | 87.72 | -0.37 | -0.42% | 88.02 | 88.14 | 87.60 | 9,186,000 |
| Feb 26 2024 | 88.09 | -0.75 | -0.84% | 89.29 | 89.29 | 87.95 | 9,128,000 |
| Feb 23 2024 | 88.84 | 0.94 | 1.07% | 87.97 | 88.90 | 87.45 | 12,613,000 |
| Feb 22 2024 | 87.90 | 0.66 | 0.76% | 87.05 | 88.17 | 86.20 | 9,680,000 |
