Register for real-time alerts, custom portfolio, and market movers
843358 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 92.96 | -0.22 | -0.24% | 93.22 | 93.22 | 92.96 | 182,000 |
| Jun 27 2024 | 93.18 | -0.05 | -0.05% | 93.17 | 93.18 | 93.17 | 163,000 |
| Jun 26 2024 | 93.23 | -0.26 | -0.28% | 93.40 | 93.40 | 93.23 | 117,000 |
| Jun 25 2024 | 93.49 | 0.02 | 0.02% | 93.49 | 93.49 | 93.33 | 106,000 |
| Jun 24 2024 | 93.47 | 0.07 | 0.07% | 93.35 | 93.54 | 93.35 | 132,000 |
| Jun 21 2024 | 93.40 | 0.16 | 0.17% | 93.59 | 93.69 | 93.40 | 113,000 |
| Jun 20 2024 | 93.24 | -0.15 | -0.16% | 93.32 | 93.32 | 93.08 | 276,000 |
| Jun 19 2024 | 93.39 | 0.16 | 0.17% | 93.40 | 93.47 | 93.39 | 169,000 |
| Jun 18 2024 | 93.23 | -0.12 | -0.13% | 93.39 | 93.39 | 93.23 | 224,000 |
| Jun 17 2024 | 93.35 | -0.13 | -0.14% | 93.12 | 93.40 | 93.12 | 517,000 |
| Jun 14 2024 | 93.48 | 0.27 | 0.29% | 93.26 | 93.57 | 93.16 | 105,000 |
| Jun 13 2024 | 93.21 | 0.11 | 0.12% | 93.07 | 93.21 | 92.87 | 87,000 |
| Jun 12 2024 | 93.10 | 0.55 | 0.59% | 92.55 | 93.10 | 92.55 | 136,000 |
| Jun 11 2024 | 92.55 | -0.33 | -0.36% | 92.55 | 92.55 | 92.55 | 30,000 |
| Jun 10 2024 | 92.88 | 0.00 | 0.00% | 92.88 | 92.88 | 92.88 | 0 |
| Jun 07 2024 | 92.88 | -0.32 | -0.34% | 93.14 | 93.26 | 92.88 | 73,000 |
| Jun 06 2024 | 93.20 | 0.02 | 0.02% | 93.48 | 93.49 | 93.14 | 86,000 |
| Jun 05 2024 | 93.18 | -0.17 | -0.18% | 93.30 | 93.30 | 93.02 | 22,000 |
| Jun 04 2024 | 93.35 | 0.37 | 0.40% | 93.27 | 93.39 | 93.13 | 154,000 |
| Jun 03 2024 | 92.98 | 0.35 | 0.38% | 92.79 | 93.00 | 92.66 | 125,000 |
| May 31 2024 | 92.63 | 0.17 | 0.18% | 92.79 | 92.79 | 92.59 | 146,000 |
| May 30 2024 | 92.46 | 0.00 | 0.00% | 92.46 | 92.46 | 92.46 | 0 |
| May 29 2024 | 92.46 | -0.59 | -0.63% | 92.88 | 92.97 | 92.46 | 370,000 |
| May 28 2024 | 93.05 | 0.23 | 0.25% | 93.06 | 93.07 | 93.04 | 162,000 |
| May 27 2024 | 92.82 | -0.05 | -0.05% | 92.82 | 92.82 | 92.82 | 6,000 |
| May 24 2024 | 92.87 | -0.06 | -0.06% | 92.87 | 92.87 | 92.87 | 18,000 |
| May 23 2024 | 92.93 | -0.01 | -0.01% | 93.11 | 93.15 | 92.93 | 141,000 |
| May 22 2024 | 92.94 | -0.26 | -0.28% | 92.94 | 92.94 | 92.94 | 56,000 |
| May 21 2024 | 93.20 | -0.12 | -0.13% | 93.40 | 93.40 | 93.07 | 323,000 |
| May 20 2024 | 93.32 | 0.05 | 0.05% | 93.22 | 93.32 | 93.06 | 86,000 |
| May 17 2024 | 93.27 | -0.37 | -0.40% | 93.38 | 93.38 | 93.26 | 78,000 |
| May 16 2024 | 93.64 | 0.25 | 0.27% | 93.69 | 93.69 | 93.42 | 75,000 |
| May 15 2024 | 93.39 | 0.22 | 0.24% | 93.22 | 93.39 | 93.22 | 539,000 |
| May 14 2024 | 93.17 | 0.21 | 0.23% | 93.19 | 93.21 | 93.17 | 190,000 |
| May 13 2024 | 92.96 | -0.41 | -0.44% | 92.96 | 92.96 | 92.96 | 4,000 |
| May 10 2024 | 93.37 | 0.10 | 0.11% | 93.14 | 93.37 | 93.14 | 114,000 |
| May 09 2024 | 93.27 | -0.11 | -0.12% | 93.03 | 93.28 | 93.02 | 121,000 |
| May 08 2024 | 93.38 | -0.17 | -0.18% | 93.38 | 93.38 | 93.38 | 50,000 |
| May 07 2024 | 93.55 | 0.15 | 0.16% | 93.58 | 93.59 | 93.30 | 143,000 |
| May 06 2024 | 93.40 | -0.07 | -0.07% | 93.25 | 93.56 | 93.25 | 60,000 |
| May 03 2024 | 93.47 | 0.52 | 0.56% | 93.07 | 93.47 | 92.95 | 86,000 |
| May 02 2024 | 92.95 | 0.05 | 0.05% | 93.13 | 93.15 | 92.95 | 109,000 |
| Apr 30 2024 | 92.90 | -0.29 | -0.31% | 93.16 | 93.16 | 92.90 | 32,000 |
| Apr 29 2024 | 93.19 | 0.39 | 0.42% | 93.20 | 93.20 | 93.14 | 53,000 |
| Apr 26 2024 | 92.80 | 0.00 | 0.00% | 92.80 | 92.80 | 92.80 | 0 |
| Apr 25 2024 | 92.80 | 0.00 | 0.00% | 92.80 | 92.80 | 92.80 | 0 |
| Apr 24 2024 | 92.80 | -0.50 | -0.54% | 92.80 | 92.80 | 92.80 | 50,000 |
| Apr 23 2024 | 93.30 | -0.05 | -0.05% | 93.57 | 93.57 | 93.30 | 50,000 |
| Apr 22 2024 | 93.35 | 0.26 | 0.28% | 93.11 | 93.35 | 93.10 | 109,000 |
| Apr 19 2024 | 93.09 | -0.07 | -0.08% | 93.25 | 93.32 | 93.09 | 48,000 |
| Apr 18 2024 | 93.16 | 0.03 | 0.03% | 93.16 | 93.16 | 93.16 | 10,000 |
| Apr 17 2024 | 93.13 | -0.10 | -0.11% | 93.13 | 93.13 | 93.13 | 22,000 |
| Apr 16 2024 | 93.23 | -0.13 | -0.14% | 93.23 | 93.23 | 93.23 | 20,000 |
| Apr 15 2024 | 93.36 | -0.42 | -0.45% | 93.52 | 93.60 | 93.24 | 608,000 |
| Apr 12 2024 | 93.78 | 0.52 | 0.56% | 93.41 | 93.80 | 93.41 | 68,000 |
| Apr 11 2024 | 93.26 | -0.30 | -0.32% | 93.19 | 93.33 | 93.19 | 59,000 |
| Apr 10 2024 | 93.56 | 0.00 | 0.00% | 93.56 | 93.56 | 93.56 | 0 |
| Apr 09 2024 | 93.56 | 0.02 | 0.02% | 93.56 | 93.56 | 93.56 | 10,000 |
| Apr 08 2024 | 93.54 | 0.00 | 0.00% | 93.54 | 93.54 | 93.54 | 0 |
| Apr 05 2024 | 93.54 | -0.04 | -0.04% | 93.64 | 93.64 | 93.54 | 6,000 |
| Apr 04 2024 | 93.58 | 0.22 | 0.24% | 93.44 | 93.58 | 93.44 | 39,000 |
| Apr 03 2024 | 93.36 | -0.08 | -0.09% | 93.45 | 93.47 | 93.27 | 66,000 |
| Apr 02 2024 | 93.44 | -0.07 | -0.07% | 93.55 | 93.55 | 93.33 | 24,000 |
