Register for real-time alerts, custom portfolio, and market movers
880031 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 70.06 | -0.14 | -0.20% | 70.46 | 70.61 | 70.04 | 6,770,000 |
| May 09 2024 | 70.20 | -0.39 | -0.55% | 70.42 | 70.47 | 70.01 | 9,521,000 |
| May 08 2024 | 70.59 | -0.22 | -0.31% | 70.59 | 70.74 | 70.35 | 13,174,000 |
| May 07 2024 | 70.81 | 0.35 | 0.50% | 70.65 | 70.87 | 70.42 | 16,419,000 |
| May 06 2024 | 70.46 | 0.22 | 0.31% | 70.94 | 70.98 | 70.45 | 15,422,000 |
| May 03 2024 | 70.24 | 0.14 | 0.20% | 70.33 | 70.82 | 70.09 | 11,372,000 |
| May 02 2024 | 70.10 | 0.30 | 0.43% | 70.07 | 70.34 | 69.84 | 7,923,000 |
| Apr 30 2024 | 69.80 | -0.35 | -0.50% | 70.12 | 70.12 | 69.64 | 5,147,000 |
| Apr 29 2024 | 70.15 | 0.64 | 0.92% | 69.81 | 70.23 | 69.72 | 12,895,000 |
| Apr 26 2024 | 69.51 | 0.72 | 1.05% | 69.17 | 69.73 | 69.10 | 3,606,000 |
| Apr 25 2024 | 68.79 | -0.27 | -0.39% | 69.07 | 69.30 | 68.40 | 13,343,000 |
| Apr 24 2024 | 69.06 | -1.06 | -1.51% | 69.83 | 69.90 | 68.95 | 13,176,000 |
| Apr 23 2024 | 70.12 | 0.02 | 0.03% | 70.35 | 70.40 | 69.80 | 8,038,000 |
| Apr 22 2024 | 70.10 | 0.53 | 0.76% | 69.70 | 70.13 | 69.50 | 4,303,000 |
| Apr 19 2024 | 69.57 | -0.15 | -0.22% | 69.92 | 70.08 | 69.49 | 8,385,000 |
| Apr 18 2024 | 69.72 | 0.03 | 0.04% | 70.04 | 70.18 | 69.58 | 15,939,000 |
| Apr 17 2024 | 69.69 | 0.18 | 0.26% | 69.47 | 70.07 | 69.40 | 9,599,000 |
| Apr 16 2024 | 69.51 | -0.56 | -0.80% | 69.85 | 70.03 | 69.27 | 22,574,000 |
| Apr 15 2024 | 70.07 | -0.76 | -1.07% | 70.76 | 70.76 | 69.90 | 13,465,000 |
| Apr 12 2024 | 70.83 | 0.91 | 1.30% | 70.44 | 71.18 | 70.39 | 13,995,000 |
| Apr 11 2024 | 69.92 | -0.70 | -0.99% | 70.44 | 70.64 | 69.79 | 16,661,000 |
| Apr 10 2024 | 70.62 | -0.29 | -0.41% | 70.90 | 71.29 | 70.24 | 12,377,000 |
| Apr 09 2024 | 70.91 | 0.68 | 0.97% | 70.47 | 70.96 | 70.37 | 10,030,000 |
| Apr 08 2024 | 70.23 | -0.04 | -0.06% | 70.07 | 70.29 | 70.00 | 11,008,000 |
| Apr 05 2024 | 70.27 | -0.68 | -0.96% | 70.88 | 70.93 | 70.20 | 16,883,000 |
| Apr 04 2024 | 70.95 | 1.02 | 1.46% | 70.31 | 70.97 | 70.07 | 9,982,000 |
| Apr 03 2024 | 69.93 | -0.22 | -0.31% | 70.29 | 70.29 | 69.60 | 15,969,000 |
| Apr 02 2024 | 70.15 | -1.07 | -1.50% | 71.49 | 71.49 | 70.05 | 18,399,000 |
| Mar 28 2024 | 71.22 | -0.43 | -0.60% | 71.55 | 71.55 | 71.00 | 11,021,000 |
| Mar 27 2024 | 71.65 | 0.35 | 0.49% | 71.39 | 71.67 | 71.35 | 11,025,000 |
| Mar 26 2024 | 71.30 | 0.31 | 0.44% | 71.16 | 71.48 | 71.04 | 16,756,000 |
| Mar 25 2024 | 70.99 | -0.39 | -0.55% | 71.31 | 71.46 | 70.86 | 9,629,000 |
| Mar 22 2024 | 71.38 | 0.31 | 0.44% | 71.09 | 71.42 | 70.94 | 12,339,000 |
| Mar 21 2024 | 71.07 | 0.37 | 0.52% | 70.92 | 71.26 | 70.77 | 10,732,000 |
| Mar 20 2024 | 70.70 | -0.09 | -0.13% | 71.16 | 71.16 | 70.65 | 6,097,000 |
| Mar 19 2024 | 70.79 | -0.24 | -0.34% | 70.98 | 71.07 | 70.65 | 10,915,000 |
| Mar 18 2024 | 71.03 | 0.24 | 0.34% | 70.96 | 71.07 | 70.76 | 7,508,000 |
| Mar 15 2024 | 70.79 | -0.23 | -0.32% | 70.64 | 71.14 | 70.53 | 10,386,000 |
| Mar 14 2024 | 71.02 | -0.58 | -0.81% | 71.57 | 72.12 | 70.99 | 16,704,000 |
| Mar 13 2024 | 71.60 | 0.14 | 0.20% | 71.64 | 71.78 | 71.29 | 7,989,000 |
| Mar 12 2024 | 71.46 | 0.17 | 0.24% | 71.35 | 71.76 | 71.28 | 9,390,000 |
| Mar 11 2024 | 71.29 | -0.23 | -0.32% | 71.70 | 71.78 | 71.03 | 7,335,000 |
| Mar 08 2024 | 71.52 | 0.09 | 0.13% | 71.56 | 71.70 | 71.26 | 8,631,000 |
| Mar 07 2024 | 71.43 | 0.43 | 0.61% | 70.95 | 71.80 | 70.69 | 12,439,000 |
| Mar 06 2024 | 71.00 | 0.46 | 0.65% | 70.59 | 71.02 | 70.43 | 9,486,000 |
| Mar 05 2024 | 70.54 | 0.79 | 1.13% | 69.91 | 70.79 | 69.85 | 20,730,000 |
| Mar 04 2024 | 69.75 | 0.47 | 0.68% | 69.19 | 69.75 | 69.04 | 10,686,000 |
| Mar 01 2024 | 69.28 | -0.22 | -0.32% | 69.38 | 69.45 | 68.83 | 9,519,000 |
| Feb 29 2024 | 69.50 | 0.41 | 0.59% | 69.22 | 69.56 | 68.66 | 7,565,000 |
| Feb 28 2024 | 69.09 | 0.02 | 0.03% | 68.93 | 69.13 | 68.82 | 8,165,000 |
| Feb 27 2024 | 69.07 | -0.09 | -0.13% | 69.07 | 69.28 | 69.00 | 4,133,000 |
| Feb 26 2024 | 69.16 | -0.48 | -0.69% | 69.82 | 69.91 | 69.11 | 13,215,000 |
| Feb 23 2024 | 69.64 | 0.66 | 0.96% | 69.00 | 69.64 | 68.63 | 10,063,000 |
| Feb 22 2024 | 68.98 | 0.29 | 0.42% | 68.64 | 69.19 | 68.35 | 7,323,000 |
| Feb 21 2024 | 68.69 | -0.58 | -0.84% | 69.19 | 69.38 | 68.69 | 11,218,000 |
| Feb 20 2024 | 69.27 | 0.27 | 0.39% | 69.10 | 69.38 | 68.98 | 6,027,000 |
| Feb 19 2024 | 69.00 | -0.11 | -0.16% | 69.19 | 69.34 | 69.00 | 4,306,000 |
| Feb 16 2024 | 69.11 | -0.26 | -0.37% | 69.25 | 69.32 | 69.00 | 8,243,000 |
| Feb 15 2024 | 69.37 | 0.12 | 0.17% | 69.50 | 69.72 | 69.37 | 8,528,000 |
| Feb 14 2024 | 69.25 | 0.50 | 0.73% | 68.77 | 69.25 | 68.77 | 12,501,000 |
| Feb 13 2024 | 68.75 | -0.04 | -0.06% | 68.75 | 69.34 | 68.41 | 6,534,000 |
| Feb 12 2024 | 68.79 | 0.32 | 0.47% | 68.74 | 69.00 | 68.60 | 5,000,000 |
