Register for real-time alerts, custom portfolio, and market movers
857602 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 76.40 | -0.65 | -0.84% | 77.01 | 77.01 | 76.20 | 4,540,000 |
| Jun 06 2024 | 77.05 | -0.47 | -0.61% | 77.42 | 77.49 | 76.83 | 14,246,000 |
| Jun 05 2024 | 77.52 | 0.56 | 0.73% | 76.94 | 77.52 | 76.82 | 1,378,000 |
| Jun 04 2024 | 76.96 | 0.16 | 0.21% | 76.81 | 77.27 | 76.81 | 1,545,000 |
| Jun 03 2024 | 76.80 | 0.49 | 0.64% | 76.43 | 76.96 | 76.29 | 2,358,000 |
| May 31 2024 | 76.31 | 0.01 | 0.01% | 76.34 | 76.46 | 75.99 | 3,740,000 |
| May 30 2024 | 76.30 | 0.30 | 0.39% | 75.96 | 76.30 | 75.96 | 3,707,000 |
| May 29 2024 | 76.00 | -0.73 | -0.95% | 76.42 | 76.61 | 76.00 | 2,783,000 |
| May 28 2024 | 76.73 | -0.44 | -0.57% | 77.14 | 77.23 | 76.64 | 32,392,000 |
| May 27 2024 | 77.17 | 0.32 | 0.42% | 76.76 | 77.31 | 76.69 | 13,216,000 |
| May 24 2024 | 76.85 | 0.13 | 0.17% | 76.87 | 76.94 | 76.56 | 2,424,000 |
| May 23 2024 | 76.72 | -0.59 | -0.76% | 77.31 | 77.36 | 76.65 | 3,553,000 |
| May 22 2024 | 77.31 | -0.01 | -0.01% | 77.06 | 77.33 | 76.90 | 5,427,000 |
| May 21 2024 | 77.32 | 0.07 | 0.09% | 77.25 | 77.51 | 77.20 | 4,719,000 |
| May 20 2024 | 77.25 | -0.11 | -0.14% | 77.16 | 77.35 | 77.15 | 2,193,000 |
| May 17 2024 | 77.36 | -0.41 | -0.53% | 77.71 | 77.71 | 77.32 | 1,968,000 |
| May 16 2024 | 77.77 | -0.10 | -0.13% | 78.00 | 78.00 | 77.71 | 7,721,000 |
| May 15 2024 | 77.87 | 1.17 | 1.53% | 76.92 | 77.87 | 76.90 | 1,798,000 |
| May 14 2024 | 76.70 | -0.22 | -0.29% | 76.93 | 77.13 | 76.43 | 3,838,000 |
| May 13 2024 | 76.92 | -0.07 | -0.09% | 77.11 | 77.11 | 76.92 | 689,000 |
| May 10 2024 | 76.99 | -0.05 | -0.06% | 77.37 | 77.47 | 76.91 | 1,048,000 |
| May 09 2024 | 77.04 | -0.37 | -0.48% | 77.18 | 77.27 | 76.17 | 6,302,000 |
| May 08 2024 | 77.41 | -0.22 | -0.28% | 77.43 | 77.55 | 77.21 | 1,480,000 |
| May 07 2024 | 77.63 | 0.35 | 0.45% | 77.48 | 77.76 | 77.30 | 3,218,000 |
| May 06 2024 | 77.28 | 0.24 | 0.31% | 77.51 | 77.80 | 77.28 | 9,131,000 |
| May 03 2024 | 77.04 | 0.27 | 0.35% | 77.04 | 77.62 | 76.83 | 7,310,000 |
| May 02 2024 | 76.77 | 0.29 | 0.38% | 76.83 | 77.11 | 76.61 | 9,814,000 |
| Apr 30 2024 | 76.48 | -0.46 | -0.60% | 76.87 | 76.87 | 76.32 | 9,004,000 |
| Apr 29 2024 | 76.94 | 0.54 | 0.71% | 76.63 | 76.97 | 76.53 | 3,910,000 |
| Apr 26 2024 | 76.40 | 0.72 | 0.95% | 75.98 | 76.50 | 75.91 | 681,000 |
| Apr 25 2024 | 75.68 | -0.15 | -0.20% | 76.13 | 76.13 | 75.25 | 6,522,000 |
| Apr 24 2024 | 75.83 | -1.25 | -1.62% | 76.66 | 76.72 | 75.73 | 20,302,000 |
| Apr 23 2024 | 77.08 | 0.20 | 0.26% | 77.10 | 77.18 | 76.60 | 3,716,000 |
| Apr 22 2024 | 76.88 | 0.49 | 0.64% | 76.45 | 76.94 | 76.23 | 1,937,000 |
| Apr 19 2024 | 76.39 | -0.07 | -0.09% | 76.59 | 76.80 | 76.29 | 4,444,000 |
| Apr 18 2024 | 76.46 | -0.07 | -0.09% | 76.82 | 76.90 | 76.40 | 652,000 |
| Apr 17 2024 | 76.53 | 0.33 | 0.43% | 76.15 | 76.78 | 76.12 | 12,273,000 |
| Apr 16 2024 | 76.20 | -0.63 | -0.82% | 76.61 | 76.78 | 76.05 | 5,539,000 |
| Apr 15 2024 | 76.83 | -0.75 | -0.97% | 77.46 | 77.48 | 76.66 | 18,316,000 |
| Apr 12 2024 | 77.58 | 0.99 | 1.29% | 77.19 | 77.89 | 77.19 | 4,541,000 |
| Apr 11 2024 | 76.59 | -0.80 | -1.03% | 77.09 | 77.30 | 76.55 | 9,774,000 |
| Apr 10 2024 | 77.39 | -0.29 | -0.37% | 77.58 | 78.04 | 77.01 | 5,032,000 |
| Apr 09 2024 | 77.68 | 0.64 | 0.83% | 77.28 | 77.70 | 77.23 | 2,165,000 |
| Apr 08 2024 | 77.04 | -0.04 | -0.05% | 76.83 | 77.08 | 76.78 | 3,412,000 |
| Apr 05 2024 | 77.08 | -0.63 | -0.81% | 77.61 | 77.69 | 76.97 | 7,713,000 |
| Apr 04 2024 | 77.71 | 1.03 | 1.34% | 77.06 | 77.72 | 76.95 | 3,287,000 |
| Apr 03 2024 | 76.68 | -0.31 | -0.40% | 77.08 | 77.08 | 76.37 | 7,328,000 |
| Apr 02 2024 | 76.99 | -1.13 | -1.45% | 77.43 | 77.77 | 76.83 | 4,063,000 |
| Mar 28 2024 | 78.12 | -0.26 | -0.33% | 78.22 | 78.22 | 77.75 | 2,414,000 |
| Mar 27 2024 | 78.38 | 0.36 | 0.46% | 78.21 | 78.44 | 78.18 | 2,966,000 |
| Mar 26 2024 | 78.02 | 0.34 | 0.44% | 77.70 | 78.22 | 77.70 | 3,209,000 |
| Mar 25 2024 | 77.68 | -0.43 | -0.55% | 78.27 | 78.27 | 77.61 | 3,288,000 |
| Mar 22 2024 | 78.11 | 0.26 | 0.33% | 77.88 | 78.20 | 77.77 | 8,698,000 |
| Mar 21 2024 | 77.85 | 0.28 | 0.36% | 77.75 | 78.08 | 77.63 | 3,554,000 |
| Mar 20 2024 | 77.57 | -0.03 | -0.04% | 77.88 | 77.96 | 77.47 | 3,326,000 |
| Mar 19 2024 | 77.60 | -0.20 | -0.26% | 77.74 | 77.84 | 77.45 | 11,108,000 |
| Mar 18 2024 | 77.80 | 0.20 | 0.26% | 77.83 | 77.90 | 77.61 | 15,683,000 |
| Mar 15 2024 | 77.60 | -0.34 | -0.44% | 77.51 | 77.98 | 77.42 | 4,970,000 |
| Mar 14 2024 | 77.94 | -0.60 | -0.76% | 78.40 | 79.00 | 77.83 | 4,715,000 |
| Mar 13 2024 | 78.54 | 0.12 | 0.15% | 78.64 | 78.67 | 78.22 | 2,618,000 |
| Mar 12 2024 | 78.42 | 0.29 | 0.37% | 78.22 | 78.65 | 78.11 | 1,575,000 |
| Mar 11 2024 | 78.13 | -0.42 | -0.53% | 78.69 | 78.78 | 77.94 | 2,549,000 |
