Register for real-time alerts, custom portfolio, and market movers
875293 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 88.30 | -0.07 | -0.08% | 88.12 | 88.54 | 88.12 | 2,024,000 |
| May 30 2024 | 88.37 | 0.17 | 0.19% | 88.01 | 88.48 | 88.01 | 1,793,000 |
| May 29 2024 | 88.20 | -0.11 | -0.12% | 88.30 | 88.34 | 88.09 | 3,583,000 |
| May 28 2024 | 88.31 | -0.25 | -0.28% | 88.52 | 88.66 | 88.31 | 1,541,000 |
| May 27 2024 | 88.56 | 0.08 | 0.09% | 88.79 | 88.80 | 88.33 | 2,285,000 |
| May 24 2024 | 88.48 | 0.03 | 0.03% | 88.78 | 88.78 | 88.22 | 1,422,000 |
| May 23 2024 | 88.45 | -0.02 | -0.02% | 88.80 | 88.80 | 88.26 | 3,898,000 |
| May 22 2024 | 88.47 | -0.24 | -0.27% | 88.66 | 88.66 | 88.46 | 4,121,000 |
| May 21 2024 | 88.71 | 0.10 | 0.11% | 88.80 | 88.80 | 88.60 | 2,572,000 |
| May 20 2024 | 88.61 | 0.03 | 0.03% | 88.91 | 88.91 | 88.43 | 3,648,000 |
| May 17 2024 | 88.58 | -0.07 | -0.08% | 88.74 | 88.74 | 88.46 | 2,183,000 |
| May 16 2024 | 88.65 | -0.23 | -0.26% | 88.91 | 88.91 | 88.24 | 5,790,000 |
| May 15 2024 | 88.88 | 0.66 | 0.75% | 88.12 | 88.90 | 88.00 | 8,598,000 |
| May 14 2024 | 88.22 | -0.11 | -0.12% | 88.32 | 88.44 | 88.11 | 7,199,000 |
| May 13 2024 | 88.33 | -0.05 | -0.06% | 88.23 | 88.76 | 88.21 | 1,995,000 |
| May 10 2024 | 88.38 | 0.17 | 0.19% | 88.38 | 88.63 | 88.24 | 4,227,000 |
| May 09 2024 | 88.21 | -0.24 | -0.27% | 88.21 | 88.42 | 88.14 | 4,558,000 |
| May 08 2024 | 88.45 | -0.05 | -0.06% | 88.21 | 88.55 | 88.21 | 3,862,000 |
| May 07 2024 | 88.50 | 0.07 | 0.08% | 88.30 | 88.52 | 88.29 | 3,761,000 |
| May 06 2024 | 88.43 | 0.05 | 0.06% | 88.95 | 88.95 | 88.22 | 2,777,000 |
| May 03 2024 | 88.38 | 0.28 | 0.32% | 88.46 | 88.69 | 88.20 | 4,049,000 |
| May 02 2024 | 88.10 | 0.03 | 0.03% | 88.03 | 88.44 | 87.96 | 1,047,000 |
| Apr 30 2024 | 88.07 | -0.16 | -0.18% | 88.38 | 88.38 | 87.95 | 1,415,000 |
| Apr 29 2024 | 88.23 | 0.17 | 0.19% | 88.47 | 88.47 | 88.01 | 1,248,000 |
| Apr 26 2024 | 88.06 | 0.17 | 0.19% | 87.89 | 88.14 | 87.72 | 1,866,000 |
| Apr 25 2024 | 87.89 | -0.19 | -0.22% | 88.88 | 88.88 | 87.70 | 1,711,000 |
| Apr 24 2024 | 88.08 | -0.27 | -0.31% | 88.24 | 88.36 | 87.81 | 2,627,000 |
| Apr 23 2024 | 88.35 | 0.16 | 0.18% | 88.44 | 88.44 | 88.07 | 2,604,000 |
| Apr 22 2024 | 88.19 | 0.16 | 0.18% | 87.81 | 88.29 | 87.81 | 2,254,000 |
| Apr 19 2024 | 88.03 | -0.31 | -0.35% | 88.43 | 88.43 | 87.85 | 4,578,000 |
| Apr 18 2024 | 88.34 | 0.23 | 0.26% | 88.59 | 88.59 | 88.07 | 2,739,000 |
| Apr 17 2024 | 88.11 | -0.13 | -0.15% | 88.98 | 88.98 | 88.03 | 2,851,000 |
| Apr 16 2024 | 88.24 | -0.13 | -0.15% | 88.36 | 88.45 | 88.03 | 2,839,000 |
| Apr 15 2024 | 88.37 | -0.23 | -0.26% | 88.53 | 88.96 | 88.37 | 4,975,000 |
| Apr 12 2024 | 88.60 | 0.43 | 0.49% | 88.19 | 88.83 | 88.17 | 1,855,000 |
| Apr 11 2024 | 88.17 | -0.24 | -0.27% | 88.46 | 88.47 | 88.09 | 3,366,000 |
| Apr 10 2024 | 88.41 | -0.09 | -0.10% | 88.55 | 88.87 | 88.26 | 3,424,000 |
| Apr 09 2024 | 88.50 | 0.14 | 0.16% | 88.59 | 88.66 | 88.38 | 3,926,000 |
| Apr 08 2024 | 88.36 | -0.13 | -0.15% | 88.48 | 88.48 | 88.25 | 1,776,000 |
| Apr 05 2024 | 88.49 | -0.15 | -0.17% | 88.73 | 88.73 | 88.34 | 4,164,000 |
| Apr 04 2024 | 88.64 | 0.32 | 0.36% | 88.68 | 88.73 | 88.30 | 9,155,000 |
| Apr 03 2024 | 88.32 | -0.36 | -0.41% | 88.65 | 88.65 | 88.25 | 2,601,000 |
| Apr 02 2024 | 88.68 | -0.22 | -0.25% | 88.65 | 88.95 | 88.47 | 4,670,000 |
| Mar 28 2024 | 88.90 | -0.19 | -0.21% | 88.90 | 88.97 | 88.73 | 1,301,000 |
| Mar 27 2024 | 89.09 | 0.29 | 0.33% | 89.08 | 89.10 | 88.79 | 1,579,000 |
| Mar 26 2024 | 88.80 | 0.06 | 0.07% | 89.04 | 89.08 | 88.73 | 2,734,000 |
| Mar 25 2024 | 88.74 | -0.12 | -0.14% | 88.86 | 88.94 | 88.59 | 2,904,000 |
| Mar 22 2024 | 88.86 | 0.04 | 0.05% | 88.73 | 89.03 | 88.56 | 2,416,000 |
| Mar 21 2024 | 88.82 | 0.09 | 0.10% | 88.73 | 89.06 | 88.49 | 9,102,000 |
| Mar 20 2024 | 88.73 | -0.19 | -0.21% | 89.15 | 89.15 | 88.73 | 1,294,000 |
| Mar 19 2024 | 88.92 | -0.06 | -0.07% | 88.52 | 88.95 | 88.52 | 5,511,000 |
| Mar 18 2024 | 88.98 | 0.35 | 0.39% | 88.75 | 88.98 | 88.64 | 3,378,000 |
| Mar 15 2024 | 88.63 | -0.44 | -0.49% | 88.76 | 88.99 | 88.60 | 7,691,000 |
| Mar 14 2024 | 89.07 | -0.19 | -0.21% | 89.21 | 89.34 | 88.88 | 2,200,000 |
| Mar 13 2024 | 89.26 | 0.25 | 0.28% | 89.06 | 89.26 | 88.62 | 3,177,000 |
| Mar 12 2024 | 89.01 | 0.01 | 0.01% | 89.09 | 89.22 | 88.97 | 1,959,000 |
| Mar 11 2024 | 89.00 | -0.20 | -0.22% | 89.20 | 89.25 | 89.00 | 2,036,000 |
| Mar 08 2024 | 89.20 | 0.08 | 0.09% | 89.28 | 89.29 | 88.79 | 1,686,000 |
| Mar 07 2024 | 89.12 | 0.53 | 0.60% | 88.50 | 89.12 | 88.41 | 2,588,000 |
| Mar 06 2024 | 88.59 | -0.04 | -0.05% | 88.27 | 88.82 | 88.27 | 2,469,000 |
| Mar 05 2024 | 88.63 | 0.54 | 0.61% | 88.13 | 88.67 | 87.92 | 3,493,000 |
| Mar 04 2024 | 88.09 | 0.24 | 0.27% | 88.04 | 88.09 | 87.86 | 1,168,000 |
