Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
831669 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 94.69 | 0.16 | 0.17% | 94.68 | 94.69 | 94.68 | 15,000 |
| Jun 24 2024 | 94.53 | 0.15 | 0.16% | 94.57 | 94.57 | 94.53 | 29,000 |
| Jun 21 2024 | 94.38 | 0.00 | 0.00% | 94.38 | 94.38 | 94.38 | 0 |
| Jun 20 2024 | 94.38 | -0.06 | -0.06% | 94.38 | 94.38 | 94.38 | 20,000 |
| Jun 19 2024 | 94.44 | 0.02 | 0.02% | 94.44 | 94.44 | 94.44 | 20,000 |
| Jun 18 2024 | 94.42 | 0.00 | 0.00% | 94.42 | 94.42 | 94.42 | 0 |
| Jun 17 2024 | 94.42 | 0.16 | 0.17% | 94.54 | 94.54 | 94.42 | 7,000 |
| Jun 14 2024 | 94.26 | 0.00 | 0.00% | 94.26 | 94.26 | 94.26 | 0 |
| Jun 13 2024 | 94.26 | 0.23 | 0.24% | 94.26 | 94.26 | 94.26 | 40,000 |
| Jun 12 2024 | 94.03 | 0.22 | 0.23% | 94.03 | 94.03 | 94.03 | 5,000 |
| Jun 11 2024 | 93.81 | -0.90 | -0.95% | 93.81 | 93.81 | 93.81 | 5,000 |
| Jun 10 2024 | 94.71 | 0.00 | 0.00% | 94.71 | 94.71 | 94.71 | 0 |
| Jun 07 2024 | 94.71 | 0.00 | 0.00% | 94.71 | 94.71 | 94.71 | 0 |
| Jun 06 2024 | 94.71 | 0.41 | 0.43% | 94.30 | 94.71 | 94.30 | 24,000 |
| Jun 05 2024 | 94.30 | 0.03 | 0.03% | 94.30 | 94.30 | 94.30 | 20,000 |
| Jun 04 2024 | 94.27 | 0.07 | 0.07% | 94.33 | 94.33 | 94.27 | 42,000 |
| Jun 03 2024 | 94.20 | 0.32 | 0.34% | 94.13 | 94.20 | 94.13 | 50,000 |
| May 31 2024 | 93.88 | 0.00 | 0.00% | 93.88 | 93.88 | 93.88 | 0 |
| May 30 2024 | 93.88 | -0.12 | -0.13% | 93.88 | 93.88 | 93.88 | 15,000 |
| May 29 2024 | 94.00 | -0.13 | -0.14% | 93.99 | 94.00 | 93.99 | 10,000 |
| May 28 2024 | 94.13 | 0.19 | 0.20% | 94.13 | 94.13 | 94.13 | 64,000 |
| May 27 2024 | 93.94 | 0.00 | 0.00% | 93.94 | 93.94 | 93.94 | 0 |
| May 24 2024 | 93.94 | -0.02 | -0.02% | 93.99 | 93.99 | 93.94 | 19,000 |
| May 23 2024 | 93.96 | -0.26 | -0.28% | 94.13 | 94.13 | 93.96 | 64,000 |
| May 22 2024 | 94.22 | -0.09 | -0.10% | 94.17 | 94.22 | 94.13 | 98,000 |
| May 21 2024 | 94.31 | -0.01 | -0.01% | 94.31 | 94.31 | 94.31 | 21,000 |
| May 20 2024 | 94.32 | 0.00 | 0.00% | 94.27 | 94.32 | 94.26 | 39,000 |
| May 17 2024 | 94.32 | -0.28 | -0.30% | 94.28 | 94.32 | 94.28 | 23,000 |
| May 16 2024 | 94.60 | 0.00 | 0.00% | 94.60 | 94.60 | 94.60 | 0 |
| May 15 2024 | 94.60 | 0.16 | 0.17% | 94.27 | 94.60 | 94.27 | 29,000 |
| May 14 2024 | 94.44 | 0.00 | 0.00% | 94.44 | 94.44 | 94.44 | 0 |
| May 13 2024 | 94.44 | 0.25 | 0.27% | 94.20 | 94.44 | 94.20 | 33,000 |
| May 10 2024 | 94.19 | -0.07 | -0.07% | 94.30 | 94.30 | 94.19 | 43,000 |
| May 09 2024 | 94.26 | -0.24 | -0.25% | 94.26 | 94.26 | 94.26 | 2,000 |
| May 08 2024 | 94.50 | 0.03 | 0.03% | 94.49 | 94.50 | 94.49 | 10,000 |
| May 07 2024 | 94.47 | 0.00 | 0.00% | 94.47 | 94.47 | 94.47 | 0 |
| May 06 2024 | 94.47 | 0.29 | 0.31% | 94.56 | 94.56 | 94.47 | 112,000 |
| May 03 2024 | 94.18 | 0.08 | 0.09% | 94.18 | 94.18 | 94.18 | 9,000 |
| May 02 2024 | 94.10 | -0.02 | -0.02% | 94.11 | 94.17 | 94.10 | 74,000 |
| Apr 30 2024 | 94.12 | 0.00 | 0.00% | 94.12 | 94.12 | 94.12 | 0 |
| Apr 29 2024 | 94.12 | -0.08 | -0.08% | 94.30 | 94.30 | 94.12 | 115,000 |
| Apr 26 2024 | 94.20 | 0.10 | 0.11% | 94.18 | 94.20 | 94.18 | 27,000 |
| Apr 25 2024 | 94.10 | -0.16 | -0.17% | 94.22 | 94.22 | 94.10 | 11,000 |
| Apr 24 2024 | 94.26 | -0.15 | -0.16% | 94.36 | 94.36 | 94.26 | 36,000 |
| Apr 23 2024 | 94.41 | 0.22 | 0.23% | 94.56 | 94.56 | 94.26 | 33,000 |
| Apr 22 2024 | 94.19 | -0.16 | -0.17% | 94.32 | 94.32 | 94.19 | 20,000 |
| Apr 19 2024 | 94.35 | 0.14 | 0.15% | 94.31 | 94.35 | 94.31 | 375,000 |
| Apr 18 2024 | 94.21 | 0.00 | 0.00% | 94.21 | 94.21 | 94.21 | 0 |
| Apr 17 2024 | 94.21 | 0.00 | 0.00% | 94.21 | 94.21 | 94.21 | 0 |
| Apr 16 2024 | 94.21 | -0.27 | -0.29% | 94.21 | 94.21 | 94.21 | 10,000 |
| Apr 15 2024 | 94.48 | 0.06 | 0.06% | 94.48 | 94.48 | 94.48 | 30,000 |
| Apr 12 2024 | 94.42 | 0.09 | 0.10% | 94.42 | 94.42 | 94.42 | 10,000 |
| Apr 11 2024 | 94.33 | -0.31 | -0.33% | 94.21 | 94.33 | 94.21 | 18,000 |
| Apr 10 2024 | 94.64 | 0.29 | 0.31% | 94.58 | 94.64 | 94.58 | 13,000 |
| Apr 09 2024 | 94.35 | -0.28 | -0.30% | 94.35 | 94.35 | 94.35 | 4,000 |
| Apr 08 2024 | 94.63 | 0.00 | 0.00% | 94.63 | 94.63 | 94.63 | 0 |
| Apr 05 2024 | 94.63 | 0.00 | 0.00% | 94.63 | 94.63 | 94.63 | 0 |
| Apr 04 2024 | 94.63 | 0.20 | 0.21% | 94.63 | 94.63 | 94.63 | 25,000 |
| Apr 03 2024 | 94.43 | -0.07 | -0.07% | 94.45 | 94.45 | 94.43 | 10,000 |
| Apr 02 2024 | 94.50 | 0.03 | 0.03% | 94.50 | 94.50 | 94.50 | 10,000 |
| Mar 28 2024 | 94.47 | -0.13 | -0.14% | 94.48 | 94.48 | 94.47 | 15,000 |
