Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
872859 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 83.70 | -0.06 | -0.07% | 83.73 | 83.86 | 83.57 | 662,000 |
| May 30 2024 | 83.76 | 0.21 | 0.25% | 83.54 | 83.76 | 83.54 | 446,000 |
| May 29 2024 | 83.55 | -0.55 | -0.65% | 83.88 | 84.03 | 83.54 | 12,156,000 |
| May 28 2024 | 84.10 | -0.26 | -0.31% | 84.33 | 84.39 | 84.02 | 1,229,000 |
| May 27 2024 | 84.36 | 0.31 | 0.37% | 84.06 | 84.41 | 83.97 | 718,000 |
| May 24 2024 | 84.05 | 0.11 | 0.13% | 84.06 | 84.09 | 83.86 | 935,000 |
| May 23 2024 | 83.94 | -0.52 | -0.62% | 84.42 | 84.52 | 83.94 | 8,803,000 |
| May 22 2024 | 84.46 | -0.03 | -0.04% | 84.29 | 84.46 | 84.21 | 2,530,000 |
| May 21 2024 | 84.49 | 0.05 | 0.06% | 84.48 | 84.60 | 84.41 | 3,915,000 |
| May 20 2024 | 84.44 | -0.05 | -0.06% | 84.38 | 84.52 | 84.38 | 403,000 |
| May 17 2024 | 84.49 | -0.36 | -0.42% | 84.76 | 84.76 | 84.47 | 1,771,000 |
| May 16 2024 | 84.85 | -0.07 | -0.08% | 84.98 | 84.98 | 84.77 | 5,015,000 |
| May 15 2024 | 84.92 | 0.90 | 1.07% | 84.24 | 84.92 | 84.24 | 4,475,000 |
| May 14 2024 | 84.02 | -0.22 | -0.26% | 84.23 | 84.34 | 83.97 | 1,069,000 |
| May 13 2024 | 84.24 | 0.08 | 0.10% | 84.32 | 84.36 | 84.16 | 5,391,000 |
| May 10 2024 | 84.16 | -0.15 | -0.18% | 84.56 | 84.58 | 84.16 | 6,113,000 |
| May 09 2024 | 84.31 | -0.17 | -0.20% | 84.35 | 84.50 | 84.20 | 2,279,000 |
| May 08 2024 | 84.48 | -0.17 | -0.20% | 84.52 | 84.60 | 84.48 | 1,559,000 |
| May 07 2024 | 84.65 | 0.17 | 0.20% | 84.61 | 84.70 | 84.46 | 2,884,000 |
| May 06 2024 | 84.48 | 0.16 | 0.19% | 84.55 | 84.76 | 84.46 | 2,772,000 |
| May 03 2024 | 84.32 | 0.30 | 0.36% | 84.22 | 84.56 | 84.09 | 1,967,000 |
| May 02 2024 | 84.02 | 0.26 | 0.31% | 84.07 | 84.20 | 84.02 | 725,000 |
| Apr 30 2024 | 83.76 | -0.43 | -0.51% | 84.13 | 84.13 | 83.76 | 3,011,000 |
| Apr 29 2024 | 84.19 | 0.36 | 0.43% | 83.95 | 84.22 | 83.93 | 1,030,000 |
| Apr 26 2024 | 83.83 | 0.48 | 0.58% | 83.64 | 83.90 | 83.55 | 2,445,000 |
| Apr 25 2024 | 83.35 | -0.17 | -0.20% | 83.53 | 83.68 | 83.13 | 3,526,000 |
| Apr 24 2024 | 83.52 | -0.66 | -0.78% | 83.97 | 84.01 | 83.46 | 2,880,000 |
| Apr 23 2024 | 84.18 | 0.09 | 0.11% | 84.24 | 84.28 | 83.92 | 3,412,000 |
| Apr 22 2024 | 84.09 | 0.37 | 0.44% | 83.70 | 84.12 | 83.64 | 3,212,000 |
| Apr 19 2024 | 83.72 | -0.11 | -0.13% | 83.85 | 84.05 | 83.63 | 1,980,000 |
| Apr 18 2024 | 83.83 | 0.03 | 0.04% | 84.07 | 84.10 | 83.73 | 847,000 |
| Apr 17 2024 | 83.80 | 0.09 | 0.11% | 83.70 | 84.00 | 83.63 | 336,000 |
| Apr 16 2024 | 83.71 | -0.41 | -0.49% | 84.00 | 84.05 | 83.66 | 1,937,000 |
| Apr 15 2024 | 84.12 | -0.47 | -0.56% | 84.53 | 84.56 | 84.10 | 2,170,000 |
| Apr 12 2024 | 84.59 | 0.72 | 0.86% | 84.25 | 84.77 | 84.25 | 1,711,000 |
| Apr 11 2024 | 83.87 | -0.52 | -0.62% | 84.24 | 84.28 | 83.87 | 3,228,000 |
| Apr 10 2024 | 84.39 | -0.28 | -0.33% | 84.65 | 84.90 | 84.30 | 5,620,000 |
| Apr 09 2024 | 84.67 | 0.44 | 0.52% | 84.31 | 84.68 | 84.30 | 5,882,000 |
| Apr 08 2024 | 84.23 | -0.07 | -0.08% | 84.14 | 84.25 | 84.09 | 1,957,000 |
| Apr 05 2024 | 84.30 | -0.43 | -0.51% | 84.69 | 84.69 | 84.28 | 1,160,000 |
| Apr 04 2024 | 84.73 | 0.70 | 0.83% | 84.38 | 84.76 | 84.29 | 674,000 |
| Apr 03 2024 | 84.03 | -0.24 | -0.28% | 84.33 | 84.39 | 83.90 | 909,000 |
| Apr 02 2024 | 84.27 | -0.67 | -0.79% | 84.52 | 84.79 | 84.17 | 1,838,000 |
| Mar 28 2024 | 84.94 | -0.26 | -0.31% | 85.00 | 85.02 | 84.75 | 3,746,000 |
| Mar 27 2024 | 85.20 | 0.29 | 0.34% | 85.05 | 85.21 | 85.03 | 1,247,000 |
| Mar 26 2024 | 84.91 | 0.17 | 0.20% | 84.81 | 85.03 | 84.77 | 1,400,000 |
| Mar 25 2024 | 84.74 | -0.33 | -0.39% | 85.02 | 85.02 | 84.63 | 1,802,000 |
| Mar 22 2024 | 85.07 | 0.29 | 0.34% | 84.83 | 85.07 | 84.74 | 11,994,000 |
| Mar 21 2024 | 84.78 | 0.22 | 0.26% | 84.74 | 84.95 | 84.63 | 3,731,000 |
| Mar 20 2024 | 84.56 | -0.04 | -0.05% | 84.80 | 84.80 | 84.55 | 2,284,000 |
| Mar 19 2024 | 84.60 | -0.02 | -0.02% | 84.58 | 84.72 | 84.50 | 2,762,000 |
| Mar 18 2024 | 84.62 | 0.13 | 0.15% | 84.69 | 84.74 | 84.52 | 12,130,000 |
| Mar 15 2024 | 84.49 | -0.30 | -0.35% | 84.54 | 84.78 | 84.48 | 2,008,000 |
| Mar 14 2024 | 84.79 | -0.49 | -0.57% | 85.23 | 85.55 | 84.79 | 2,961,000 |
| Mar 13 2024 | 85.28 | 0.14 | 0.16% | 85.30 | 85.33 | 85.00 | 1,804,000 |
| Mar 12 2024 | 85.14 | 0.15 | 0.18% | 85.12 | 85.30 | 85.00 | 2,122,000 |
| Mar 11 2024 | 84.99 | -0.34 | -0.40% | 85.42 | 85.42 | 84.95 | 591,000 |
| Mar 08 2024 | 85.33 | 0.37 | 0.44% | 85.22 | 85.35 | 85.09 | 1,260,000 |
| Mar 07 2024 | 84.96 | 0.28 | 0.33% | 84.74 | 85.37 | 84.60 | 4,495,000 |
| Mar 06 2024 | 84.68 | 0.20 | 0.24% | 84.49 | 84.78 | 84.40 | 1,672,000 |
| Mar 05 2024 | 84.48 | 0.58 | 0.69% | 84.11 | 84.61 | 84.10 | 2,962,000 |
| Mar 04 2024 | 83.90 | 0.20 | 0.24% | 83.51 | 83.91 | 83.48 | 1,552,000 |
