Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
896599 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 92.97 | 0.00 | 0.00% | 92.97 | 93.01 | 92.86 | 6,149,000 |
| May 30 2024 | 92.97 | 0.11 | 0.12% | 92.88 | 92.97 | 92.87 | 18,943,000 |
| May 29 2024 | 92.86 | -0.08 | -0.09% | 92.90 | 92.99 | 92.83 | 7,302,000 |
| May 28 2024 | 92.94 | -0.04 | -0.04% | 92.99 | 93.00 | 92.91 | 6,238,000 |
| May 27 2024 | 92.98 | 0.14 | 0.15% | 92.86 | 93.02 | 92.82 | 4,204,000 |
| May 24 2024 | 92.84 | 0.00 | 0.00% | 92.90 | 92.91 | 92.76 | 6,595,000 |
| May 23 2024 | 92.84 | -0.20 | -0.21% | 93.04 | 93.07 | 92.81 | 12,196,000 |
| May 22 2024 | 93.04 | -0.08 | -0.09% | 93.01 | 93.06 | 92.96 | 13,072,000 |
| May 21 2024 | 93.12 | 0.06 | 0.06% | 93.10 | 93.13 | 93.03 | 16,052,000 |
| May 20 2024 | 93.06 | 0.01 | 0.01% | 93.05 | 93.08 | 93.01 | 7,666,000 |
| May 17 2024 | 93.05 | -0.10 | -0.11% | 93.18 | 93.19 | 93.02 | 11,934,000 |
| May 16 2024 | 93.15 | -0.02 | -0.02% | 93.23 | 93.25 | 93.13 | 10,284,000 |
| May 15 2024 | 93.17 | 0.22 | 0.24% | 92.98 | 93.21 | 92.96 | 8,932,000 |
| May 14 2024 | 92.95 | -0.05 | -0.05% | 93.00 | 93.05 | 92.90 | 13,521,000 |
| May 13 2024 | 93.00 | 0.05 | 0.05% | 92.99 | 93.03 | 92.94 | 4,489,000 |
| May 10 2024 | 92.95 | -0.06 | -0.06% | 93.05 | 93.07 | 92.90 | 14,351,000 |
| May 09 2024 | 93.01 | -0.01 | -0.01% | 92.99 | 93.04 | 92.92 | 14,212,000 |
| May 08 2024 | 93.02 | -0.03 | -0.03% | 93.00 | 93.03 | 92.95 | 5,749,000 |
| May 07 2024 | 93.05 | 0.05 | 0.05% | 93.05 | 93.10 | 92.97 | 8,819,000 |
| May 06 2024 | 93.00 | 0.05 | 0.05% | 93.07 | 93.10 | 93.00 | 7,547,000 |
| May 03 2024 | 92.95 | 0.12 | 0.13% | 92.88 | 93.08 | 92.84 | 14,753,000 |
| May 02 2024 | 92.83 | 0.09 | 0.10% | 92.83 | 92.88 | 92.78 | 11,694,000 |
| Apr 30 2024 | 92.74 | -0.13 | -0.14% | 92.86 | 92.87 | 92.70 | 4,146,000 |
| Apr 29 2024 | 92.87 | 0.11 | 0.12% | 92.82 | 92.88 | 92.78 | 5,546,000 |
| Apr 26 2024 | 92.76 | 0.16 | 0.17% | 92.63 | 92.79 | 92.63 | 3,980,000 |
| Apr 25 2024 | 92.60 | -0.12 | -0.13% | 92.74 | 92.79 | 92.58 | 2,858,000 |
| Apr 24 2024 | 92.72 | -0.16 | -0.17% | 92.84 | 92.85 | 92.66 | 7,460,000 |
| Apr 23 2024 | 92.88 | 0.02 | 0.02% | 92.89 | 92.93 | 92.79 | 8,113,000 |
| Apr 22 2024 | 92.86 | 0.19 | 0.21% | 92.72 | 92.87 | 92.67 | 8,594,000 |
| Apr 19 2024 | 92.67 | -0.08 | -0.09% | 92.76 | 92.80 | 92.62 | 11,087,000 |
| Apr 18 2024 | 92.75 | -0.03 | -0.03% | 92.85 | 92.88 | 92.71 | 10,289,000 |
| Apr 17 2024 | 92.78 | -0.01 | -0.01% | 92.74 | 92.85 | 92.69 | 14,788,000 |
| Apr 16 2024 | 92.79 | -0.13 | -0.14% | 92.88 | 92.92 | 92.71 | 10,276,000 |
| Apr 15 2024 | 92.92 | -0.09 | -0.10% | 93.01 | 93.08 | 92.87 | 23,158,000 |
| Apr 12 2024 | 93.01 | 0.27 | 0.29% | 92.88 | 93.06 | 92.82 | 7,687,000 |
| Apr 11 2024 | 92.74 | -0.07 | -0.08% | 92.83 | 92.88 | 92.70 | 35,540,000 |
| Apr 10 2024 | 92.81 | -0.12 | -0.13% | 92.96 | 93.07 | 92.77 | 7,553,000 |
| Apr 09 2024 | 92.93 | 0.10 | 0.11% | 92.89 | 92.97 | 92.82 | 5,081,000 |
| Apr 08 2024 | 92.83 | -0.07 | -0.08% | 92.87 | 92.87 | 92.81 | 7,929,000 |
| Apr 05 2024 | 92.90 | -0.11 | -0.12% | 93.05 | 93.05 | 92.85 | 5,795,000 |
| Apr 04 2024 | 93.01 | 0.19 | 0.20% | 92.96 | 93.02 | 92.90 | 5,870,000 |
| Apr 03 2024 | 92.82 | -0.08 | -0.09% | 92.99 | 92.99 | 92.74 | 7,337,000 |
| Apr 02 2024 | 92.90 | -0.10 | -0.11% | 92.96 | 93.06 | 92.88 | 9,985,000 |
| Mar 28 2024 | 93.00 | -0.09 | -0.10% | 93.05 | 93.05 | 92.93 | 7,183,000 |
| Mar 27 2024 | 93.09 | 0.14 | 0.15% | 93.03 | 93.09 | 93.00 | 5,989,000 |
| Mar 26 2024 | 92.95 | 0.04 | 0.04% | 92.94 | 93.03 | 92.91 | 6,571,000 |
| Mar 25 2024 | 92.91 | -0.01 | -0.01% | 92.98 | 92.98 | 92.84 | 8,570,000 |
| Mar 22 2024 | 92.92 | 0.01 | 0.01% | 92.91 | 92.98 | 92.86 | 4,982,000 |
| Mar 21 2024 | 92.91 | 0.13 | 0.14% | 92.92 | 92.96 | 92.83 | 8,653,000 |
| Mar 20 2024 | 92.78 | -0.02 | -0.02% | 92.89 | 92.90 | 92.76 | 5,590,000 |
| Mar 19 2024 | 92.80 | 0.00 | 0.00% | 92.83 | 92.86 | 92.77 | 5,114,000 |
| Mar 18 2024 | 92.80 | 0.10 | 0.11% | 92.76 | 92.99 | 92.74 | 4,819,000 |
| Mar 15 2024 | 92.70 | -0.13 | -0.14% | 92.77 | 92.82 | 92.69 | 7,094,000 |
| Mar 14 2024 | 92.83 | -0.18 | -0.19% | 93.05 | 93.13 | 92.81 | 10,632,000 |
| Mar 13 2024 | 93.01 | -0.01 | -0.01% | 93.05 | 93.06 | 92.92 | 5,123,000 |
| Mar 12 2024 | 93.02 | 0.00 | 0.00% | 93.00 | 93.08 | 92.96 | 11,061,000 |
| Mar 11 2024 | 93.02 | -0.10 | -0.11% | 93.14 | 93.14 | 92.99 | 3,742,000 |
| Mar 08 2024 | 93.12 | 0.20 | 0.22% | 93.03 | 93.12 | 92.96 | 7,760,000 |
| Mar 07 2024 | 92.92 | 0.14 | 0.15% | 92.78 | 93.07 | 92.75 | 7,335,000 |
| Mar 06 2024 | 92.78 | 0.06 | 0.06% | 92.73 | 92.78 | 92.67 | 12,688,000 |
| Mar 05 2024 | 92.72 | 0.19 | 0.21% | 92.60 | 92.74 | 92.57 | 6,584,000 |
| Mar 04 2024 | 92.53 | 0.01 | 0.01% | 92.46 | 92.57 | 92.45 | 6,482,000 |
