Register for streaming realtime charts, analysis tools, and prices.
819373 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 96.31 | -0.01 | -0.01% | 96.40 | 96.46 | 96.25 | 5,519,000 |
| May 09 2024 | 96.32 | -0.06 | -0.06% | 96.22 | 96.47 | 96.18 | 3,380,000 |
| May 08 2024 | 96.38 | -0.06 | -0.06% | 96.39 | 96.45 | 96.34 | 1,549,000 |
| May 07 2024 | 96.44 | 0.01 | 0.01% | 96.43 | 96.51 | 96.37 | 11,224,000 |
| May 06 2024 | 96.43 | 0.14 | 0.15% | 96.46 | 96.55 | 96.39 | 2,276,000 |
| May 03 2024 | 96.29 | 0.14 | 0.15% | 96.23 | 96.57 | 96.18 | 5,506,000 |
| May 02 2024 | 96.15 | 0.14 | 0.15% | 96.16 | 96.25 | 96.10 | 1,100,000 |
| Apr 30 2024 | 96.01 | -0.24 | -0.25% | 96.24 | 96.25 | 96.01 | 466,000 |
| Apr 29 2024 | 96.25 | 0.19 | 0.20% | 96.14 | 96.30 | 96.11 | 4,556,000 |
| Apr 26 2024 | 96.06 | 0.21 | 0.22% | 95.91 | 96.13 | 95.91 | 2,103,000 |
| Apr 25 2024 | 95.85 | -0.17 | -0.18% | 96.06 | 96.08 | 95.82 | 386,000 |
| Apr 24 2024 | 96.02 | -0.30 | -0.31% | 96.16 | 96.22 | 95.98 | 541,000 |
| Apr 23 2024 | 96.32 | 0.07 | 0.07% | 96.37 | 96.37 | 96.15 | 1,393,000 |
| Apr 22 2024 | 96.25 | 0.23 | 0.24% | 96.10 | 96.25 | 96.02 | 1,574,000 |
| Apr 19 2024 | 96.02 | -0.11 | -0.11% | 96.16 | 96.18 | 95.98 | 488,000 |
| Apr 18 2024 | 96.13 | -0.05 | -0.05% | 96.29 | 96.29 | 96.06 | 819,000 |
| Apr 17 2024 | 96.18 | -0.02 | -0.02% | 96.10 | 96.29 | 96.08 | 1,496,000 |
| Apr 16 2024 | 96.20 | -0.19 | -0.20% | 96.35 | 96.36 | 96.10 | 1,985,000 |
| Apr 15 2024 | 96.39 | -0.22 | -0.23% | 96.58 | 96.59 | 96.38 | 3,010,000 |
| Apr 12 2024 | 96.61 | 0.45 | 0.47% | 96.38 | 96.70 | 96.38 | 8,605,000 |
| Apr 11 2024 | 96.16 | -0.23 | -0.24% | 96.37 | 96.47 | 96.16 | 2,801,000 |
| Apr 10 2024 | 96.39 | -0.19 | -0.20% | 96.64 | 96.70 | 96.34 | 460,000 |
| Apr 09 2024 | 96.58 | 0.12 | 0.12% | 96.41 | 96.62 | 96.41 | 1,021,000 |
| Apr 08 2024 | 96.46 | -0.02 | -0.02% | 96.45 | 96.47 | 96.38 | 4,746,000 |
| Apr 05 2024 | 96.48 | -0.16 | -0.17% | 96.70 | 96.72 | 96.45 | 1,708,000 |
| Apr 04 2024 | 96.64 | 0.23 | 0.24% | 96.54 | 96.70 | 96.50 | 835,000 |
| Apr 03 2024 | 96.41 | -0.16 | -0.17% | 96.61 | 96.62 | 96.39 | 692,000 |
| Apr 02 2024 | 96.57 | -0.14 | -0.14% | 96.62 | 96.76 | 96.44 | 2,950,000 |
| Mar 28 2024 | 96.71 | -0.13 | -0.13% | 96.72 | 96.80 | 96.65 | 11,532,000 |
| Mar 27 2024 | 96.84 | 0.09 | 0.09% | 96.76 | 96.87 | 96.76 | 1,475,000 |
| Mar 26 2024 | 96.75 | 0.15 | 0.16% | 96.62 | 96.78 | 96.62 | 291,000 |
| Mar 25 2024 | 96.60 | -0.18 | -0.19% | 96.84 | 96.84 | 96.59 | 518,000 |
| Mar 22 2024 | 96.78 | 0.15 | 0.16% | 96.63 | 96.78 | 96.60 | 387,000 |
| Mar 21 2024 | 96.63 | 0.06 | 0.06% | 96.68 | 96.78 | 96.57 | 659,000 |
| Mar 20 2024 | 96.57 | 0.01 | 0.01% | 96.63 | 96.69 | 96.52 | 2,972,000 |
| Mar 19 2024 | 96.56 | 0.00 | 0.00% | 96.62 | 96.62 | 96.55 | 3,335,000 |
| Mar 18 2024 | 96.56 | 0.07 | 0.07% | 96.57 | 96.63 | 96.52 | 1,699,000 |
| Mar 15 2024 | 96.49 | -0.16 | -0.17% | 96.58 | 96.61 | 96.45 | 3,830,000 |
| Mar 14 2024 | 96.65 | -0.28 | -0.29% | 96.95 | 97.06 | 96.65 | 7,023,000 |
| Mar 13 2024 | 96.93 | 0.03 | 0.03% | 96.99 | 96.99 | 96.83 | 2,315,000 |
| Mar 12 2024 | 96.90 | 0.03 | 0.03% | 96.92 | 97.00 | 96.85 | 603,000 |
| Mar 11 2024 | 96.87 | -0.12 | -0.12% | 97.03 | 97.03 | 96.85 | 393,000 |
| Mar 08 2024 | 96.99 | 0.17 | 0.18% | 96.94 | 97.05 | 96.87 | 523,000 |
| Mar 07 2024 | 96.82 | 0.20 | 0.21% | 96.66 | 96.92 | 96.54 | 436,000 |
| Mar 06 2024 | 96.62 | 0.11 | 0.11% | 96.50 | 96.62 | 96.46 | 1,656,000 |
| Mar 05 2024 | 96.51 | 0.29 | 0.30% | 96.29 | 96.56 | 96.29 | 1,359,000 |
| Mar 04 2024 | 96.22 | 0.05 | 0.05% | 96.13 | 96.28 | 96.05 | 9,114,000 |
| Mar 01 2024 | 96.17 | -0.08 | -0.08% | 96.21 | 96.25 | 96.03 | 3,591,000 |
| Feb 29 2024 | 96.25 | 0.09 | 0.09% | 96.30 | 96.30 | 95.98 | 1,818,000 |
| Feb 28 2024 | 96.16 | -0.07 | -0.07% | 96.15 | 96.27 | 96.10 | 2,070,000 |
| Feb 27 2024 | 96.23 | 0.06 | 0.06% | 96.13 | 96.29 | 96.13 | 3,895,000 |
| Feb 26 2024 | 96.17 | -0.20 | -0.21% | 96.40 | 96.47 | 96.15 | 2,348,000 |
| Feb 23 2024 | 96.37 | 0.24 | 0.25% | 96.07 | 96.37 | 96.01 | 1,538,000 |
| Feb 22 2024 | 96.13 | -0.13 | -0.14% | 96.22 | 96.25 | 95.97 | 1,940,000 |
| Feb 21 2024 | 96.26 | -0.24 | -0.25% | 96.45 | 96.48 | 96.25 | 1,301,000 |
| Feb 20 2024 | 96.50 | 0.15 | 0.16% | 96.29 | 96.51 | 96.29 | 958,000 |
| Feb 19 2024 | 96.35 | -0.02 | -0.02% | 96.37 | 96.43 | 96.30 | 914,000 |
| Feb 16 2024 | 96.37 | -0.09 | -0.09% | 96.45 | 96.45 | 96.29 | 829,000 |
| Feb 15 2024 | 96.46 | -0.02 | -0.02% | 96.59 | 96.64 | 96.46 | 974,000 |
| Feb 14 2024 | 96.48 | 0.26 | 0.27% | 96.29 | 96.48 | 96.29 | 1,993,000 |
| Feb 13 2024 | 96.22 | -0.24 | -0.25% | 96.39 | 97.00 | 96.20 | 2,873,000 |
| Feb 12 2024 | 96.46 | 0.22 | 0.23% | 96.36 | 96.49 | 96.29 | 1,541,000 |
