Register to chat with like-minded investors on our interactive forums.
831657 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 95.66 | 0.03 | 0.03% | 95.67 | 95.70 | 95.62 | 2,284,000 |
| May 20 2024 | 95.63 | -0.04 | -0.04% | 95.60 | 95.68 | 95.59 | 5,296,000 |
| May 17 2024 | 95.67 | -0.18 | -0.19% | 95.82 | 95.82 | 95.65 | 3,082,000 |
| May 16 2024 | 95.85 | -0.07 | -0.07% | 95.97 | 95.97 | 95.81 | 7,934,000 |
| May 15 2024 | 95.92 | 0.44 | 0.46% | 95.56 | 95.92 | 95.53 | 931,000 |
| May 14 2024 | 95.48 | -0.05 | -0.05% | 95.54 | 95.62 | 95.40 | 5,890,000 |
| May 13 2024 | 95.53 | 0.02 | 0.02% | 95.59 | 95.59 | 95.51 | 911,000 |
| May 10 2024 | 95.51 | -0.03 | -0.03% | 95.65 | 95.71 | 95.50 | 7,431,000 |
| May 09 2024 | 95.54 | -0.14 | -0.15% | 95.60 | 95.70 | 95.51 | 1,930,000 |
| May 08 2024 | 95.68 | -0.08 | -0.08% | 95.69 | 95.76 | 95.63 | 2,192,000 |
| May 07 2024 | 95.76 | 0.06 | 0.06% | 95.75 | 95.82 | 95.64 | 6,683,000 |
| May 06 2024 | 95.70 | 0.05 | 0.05% | 95.72 | 95.88 | 95.69 | 4,191,000 |
| May 03 2024 | 95.65 | 0.25 | 0.26% | 95.50 | 95.80 | 95.43 | 11,235,000 |
| May 02 2024 | 95.40 | 0.09 | 0.09% | 95.45 | 95.50 | 95.39 | 882,000 |
| Apr 30 2024 | 95.31 | -0.26 | -0.27% | 95.52 | 95.52 | 95.29 | 5,375,000 |
| Apr 29 2024 | 95.57 | 0.26 | 0.27% | 95.39 | 95.57 | 95.38 | 904,000 |
| Apr 26 2024 | 95.31 | 0.17 | 0.18% | 95.25 | 95.41 | 95.20 | 166,000 |
| Apr 25 2024 | 95.14 | -0.15 | -0.16% | 95.25 | 95.35 | 95.03 | 106,000 |
| Apr 24 2024 | 95.29 | -0.28 | -0.29% | 95.48 | 95.50 | 95.29 | 690,000 |
| Apr 23 2024 | 95.57 | 0.05 | 0.05% | 95.61 | 95.64 | 95.44 | 4,107,000 |
| Apr 22 2024 | 95.52 | 0.25 | 0.26% | 95.32 | 95.55 | 95.26 | 3,749,000 |
| Apr 19 2024 | 95.27 | -0.10 | -0.10% | 95.44 | 95.45 | 95.23 | 1,709,000 |
| Apr 18 2024 | 95.37 | -0.04 | -0.04% | 95.56 | 95.57 | 95.35 | 4,385,000 |
| Apr 17 2024 | 95.41 | 0.01 | 0.01% | 95.37 | 95.58 | 95.37 | 4,701,000 |
| Apr 16 2024 | 95.40 | -0.22 | -0.23% | 95.61 | 95.64 | 95.37 | 2,267,000 |
| Apr 15 2024 | 95.62 | -0.27 | -0.28% | 95.85 | 95.90 | 95.62 | 3,113,000 |
| Apr 12 2024 | 95.89 | 0.46 | 0.48% | 95.67 | 96.03 | 95.67 | 1,500,000 |
| Apr 11 2024 | 95.43 | -0.26 | -0.27% | 95.67 | 95.69 | 95.38 | 6,669,000 |
| Apr 10 2024 | 95.69 | -0.23 | -0.24% | 95.94 | 96.10 | 95.66 | 1,913,000 |
| Apr 09 2024 | 95.92 | 0.26 | 0.27% | 95.72 | 95.92 | 95.71 | 1,255,000 |
| Apr 08 2024 | 95.66 | -0.15 | -0.16% | 95.71 | 95.73 | 95.66 | 1,411,000 |
| Apr 05 2024 | 95.81 | -0.20 | -0.21% | 95.97 | 96.01 | 95.76 | 546,000 |
| Apr 04 2024 | 96.01 | 0.38 | 0.40% | 95.85 | 96.03 | 95.71 | 1,648,000 |
| Apr 03 2024 | 95.63 | -0.24 | -0.25% | 95.83 | 95.84 | 95.58 | 2,590,000 |
| Apr 02 2024 | 95.87 | -0.18 | -0.19% | 95.92 | 96.06 | 95.76 | 894,000 |
| Mar 28 2024 | 96.05 | -0.14 | -0.15% | 96.11 | 96.11 | 95.96 | 955,000 |
| Mar 27 2024 | 96.19 | 0.06 | 0.06% | 96.14 | 96.24 | 96.14 | 1,116,000 |
| Mar 26 2024 | 96.13 | 0.19 | 0.20% | 96.06 | 96.17 | 96.00 | 805,000 |
| Mar 25 2024 | 95.94 | -0.19 | -0.20% | 96.16 | 96.17 | 95.94 | 1,099,000 |
| Mar 22 2024 | 96.13 | 0.15 | 0.16% | 96.00 | 96.16 | 95.97 | 774,000 |
| Mar 21 2024 | 95.98 | 0.11 | 0.11% | 96.02 | 96.11 | 95.94 | 982,000 |
| Mar 20 2024 | 95.87 | -0.02 | -0.02% | 96.06 | 96.06 | 95.86 | 805,000 |
| Mar 19 2024 | 95.89 | -0.07 | -0.07% | 95.96 | 95.97 | 95.86 | 2,343,000 |
| Mar 18 2024 | 95.96 | 0.16 | 0.17% | 95.90 | 96.00 | 95.86 | 1,104,000 |
| Mar 15 2024 | 95.80 | -0.19 | -0.20% | 95.85 | 95.97 | 95.80 | 1,727,000 |
| Mar 14 2024 | 95.99 | -0.31 | -0.32% | 96.32 | 96.43 | 95.99 | 1,990,000 |
| Mar 13 2024 | 96.30 | 0.00 | 0.00% | 96.38 | 96.38 | 96.20 | 1,663,000 |
| Mar 12 2024 | 96.30 | 0.11 | 0.11% | 96.24 | 96.42 | 96.24 | 6,683,000 |
| Mar 11 2024 | 96.19 | -0.19 | -0.20% | 96.42 | 96.44 | 96.19 | 926,000 |
| Mar 08 2024 | 96.38 | 0.14 | 0.15% | 96.32 | 96.44 | 96.25 | 6,046,000 |
| Mar 07 2024 | 96.24 | 0.34 | 0.35% | 95.96 | 96.34 | 95.90 | 1,597,000 |
| Mar 06 2024 | 95.90 | 0.03 | 0.03% | 95.87 | 95.95 | 95.79 | 932,000 |
| Mar 05 2024 | 95.87 | 0.37 | 0.39% | 95.59 | 95.90 | 95.58 | 2,331,000 |
| Mar 04 2024 | 95.50 | 0.04 | 0.04% | 95.35 | 95.55 | 95.28 | 2,910,000 |
| Mar 01 2024 | 95.46 | -0.10 | -0.10% | 95.45 | 95.50 | 95.25 | 6,860,000 |
| Feb 29 2024 | 95.56 | 0.15 | 0.16% | 95.56 | 95.57 | 95.16 | 3,552,000 |
| Feb 28 2024 | 95.41 | -0.04 | -0.04% | 95.33 | 95.50 | 95.33 | 3,103,000 |
| Feb 27 2024 | 95.45 | 0.06 | 0.06% | 95.36 | 95.50 | 95.36 | 4,849,000 |
| Feb 26 2024 | 95.39 | -0.23 | -0.24% | 95.67 | 95.71 | 95.39 | 4,489,000 |
| Feb 23 2024 | 95.62 | 0.30 | 0.31% | 95.35 | 95.62 | 95.16 | 2,834,000 |
| Feb 22 2024 | 95.32 | -0.06 | -0.06% | 95.38 | 95.44 | 95.23 | 6,647,000 |
