Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
933445 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 91.66 | 0.00 | 0.00% | 91.66 | 91.66 | 91.66 | 0 |
| May 23 2024 | 91.66 | 0.02 | 0.02% | 91.66 | 91.66 | 91.66 | 25,000 |
| May 22 2024 | 91.64 | 0.36 | 0.39% | 91.04 | 91.64 | 91.04 | 300,000 |
| May 21 2024 | 91.28 | 0.00 | 0.00% | 91.28 | 91.28 | 91.28 | 0 |
| May 20 2024 | 91.28 | 0.00 | 0.00% | 91.28 | 91.28 | 91.28 | 100,000 |
| May 17 2024 | 91.28 | 0.00 | 0.00% | 91.28 | 91.28 | 91.28 | 0 |
| May 16 2024 | 91.28 | 0.00 | 0.00% | 91.28 | 91.28 | 91.28 | 0 |
| May 15 2024 | 91.28 | 0.02 | 0.02% | 91.28 | 91.28 | 91.28 | 25,000 |
| May 14 2024 | 91.26 | 0.15 | 0.16% | 91.17 | 91.26 | 91.17 | 150,000 |
| May 13 2024 | 91.11 | -0.42 | -0.46% | 91.11 | 91.11 | 91.11 | 25,000 |
| May 10 2024 | 91.53 | 0.00 | 0.00% | 91.53 | 91.53 | 91.53 | 0 |
| May 09 2024 | 91.53 | 0.04 | 0.04% | 91.53 | 91.53 | 91.53 | 75,000 |
| May 08 2024 | 91.49 | 0.00 | 0.00% | 91.49 | 91.49 | 91.49 | 0 |
| May 07 2024 | 91.49 | 0.10 | 0.11% | 91.49 | 91.49 | 91.49 | 50,000 |
| May 06 2024 | 91.39 | 0.44 | 0.48% | 90.75 | 91.39 | 90.75 | 425,000 |
| May 03 2024 | 90.95 | 0.45 | 0.50% | 91.00 | 91.00 | 90.95 | 625,000 |
| May 02 2024 | 90.50 | 0.39 | 0.43% | 90.50 | 90.50 | 90.50 | 25,000 |
| Apr 30 2024 | 90.11 | -0.04 | -0.04% | 90.11 | 90.12 | 90.11 | 1,500,000 |
| Apr 29 2024 | 90.15 | -0.40 | -0.44% | 90.49 | 90.49 | 90.15 | 2,050,000 |
| Apr 26 2024 | 90.55 | 0.30 | 0.33% | 90.57 | 90.57 | 90.55 | 150,000 |
| Apr 25 2024 | 90.25 | -0.63 | -0.69% | 90.25 | 90.25 | 90.25 | 25,000 |
| Apr 24 2024 | 90.88 | 0.45 | 0.50% | 90.88 | 90.88 | 90.88 | 350,000 |
| Apr 23 2024 | 90.43 | -0.47 | -0.52% | 90.38 | 90.98 | 90.38 | 375,000 |
| Apr 22 2024 | 90.90 | 0.00 | 0.00% | 91.11 | 91.11 | 90.90 | 750,000 |
| Apr 19 2024 | 90.90 | 0.15 | 0.17% | 90.85 | 90.90 | 90.85 | 1,500,000 |
| Apr 18 2024 | 90.75 | 0.42 | 0.46% | 90.75 | 90.75 | 90.75 | 25,000 |
| Apr 17 2024 | 90.33 | 0.51 | 0.57% | 90.33 | 90.33 | 90.33 | 50,000 |
| Apr 16 2024 | 89.82 | -0.93 | -1.02% | 90.66 | 90.66 | 89.82 | 200,000 |
| Apr 15 2024 | 90.75 | -0.38 | -0.42% | 91.13 | 91.13 | 90.75 | 150,000 |
| Apr 12 2024 | 91.13 | 0.06 | 0.07% | 91.13 | 91.13 | 91.13 | 200,000 |
| Apr 11 2024 | 91.07 | -0.08 | -0.09% | 91.07 | 91.07 | 91.07 | 300,000 |
| Apr 10 2024 | 91.15 | -0.20 | -0.22% | 91.68 | 91.68 | 91.15 | 500,000 |
| Apr 09 2024 | 91.35 | 0.00 | 0.00% | 91.35 | 91.35 | 91.35 | 0 |
| Apr 08 2024 | 91.35 | -0.64 | -0.70% | 91.71 | 91.71 | 91.35 | 875,000 |
| Apr 05 2024 | 91.99 | -0.14 | -0.15% | 92.06 | 92.06 | 91.99 | 150,000 |
| Apr 04 2024 | 92.13 | -0.06 | -0.07% | 92.13 | 92.13 | 92.13 | 500,000 |
| Apr 03 2024 | 92.19 | -0.15 | -0.16% | 92.22 | 92.22 | 91.81 | 650,000 |
| Apr 02 2024 | 92.34 | -0.26 | -0.28% | 92.53 | 92.53 | 91.66 | 1,050,000 |
| Mar 28 2024 | 92.60 | 0.00 | 0.00% | 92.60 | 92.60 | 92.60 | 25,000 |
| Mar 27 2024 | 92.60 | 0.06 | 0.06% | 92.60 | 92.60 | 92.60 | 725,000 |
| Mar 26 2024 | 92.54 | -0.04 | -0.04% | 92.53 | 92.54 | 92.53 | 1,900,000 |
| Mar 25 2024 | 92.58 | -0.25 | -0.27% | 92.78 | 92.78 | 92.58 | 75,000 |
| Mar 22 2024 | 92.83 | 0.03 | 0.03% | 92.79 | 92.83 | 92.79 | 450,000 |
| Mar 21 2024 | 92.80 | 0.21 | 0.23% | 92.71 | 92.80 | 92.71 | 475,000 |
| Mar 20 2024 | 92.59 | 0.00 | 0.00% | 92.59 | 92.59 | 92.59 | 0 |
| Mar 19 2024 | 92.59 | 0.00 | 0.00% | 92.59 | 92.59 | 92.59 | 0 |
| Mar 18 2024 | 92.59 | 0.00 | 0.00% | 92.59 | 92.59 | 92.59 | 0 |
| Mar 15 2024 | 92.59 | -0.38 | -0.41% | 92.63 | 92.63 | 92.59 | 150,000 |
| Mar 14 2024 | 92.97 | -0.03 | -0.03% | 92.97 | 92.97 | 92.97 | 75,000 |
| Mar 13 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 0 |
| Mar 12 2024 | 93.00 | -0.22 | -0.24% | 93.00 | 93.00 | 93.00 | 400,000 |
| Mar 11 2024 | 93.22 | 0.48 | 0.52% | 93.22 | 93.22 | 93.22 | 1,000,000 |
| Mar 08 2024 | 92.74 | 0.00 | 0.00% | 92.74 | 92.74 | 92.74 | 0 |
| Mar 07 2024 | 92.74 | 0.45 | 0.49% | 93.48 | 93.48 | 92.74 | 1,900,000 |
| Mar 06 2024 | 92.29 | 0.00 | 0.00% | 92.29 | 92.29 | 92.29 | 0 |
| Mar 05 2024 | 92.29 | -0.67 | -0.72% | 92.98 | 92.98 | 92.29 | 50,000 |
| Mar 04 2024 | 92.96 | 0.58 | 0.63% | 92.96 | 92.96 | 92.96 | 300,000 |
| Mar 01 2024 | 92.38 | 0.00 | 0.00% | 92.38 | 92.38 | 92.38 | 0 |
| Feb 29 2024 | 92.38 | -0.47 | -0.51% | 92.89 | 92.89 | 92.38 | 50,000 |
| Feb 28 2024 | 92.85 | 0.00 | 0.00% | 92.85 | 92.85 | 92.85 | 0 |
| Feb 27 2024 | 92.85 | 0.00 | 0.00% | 92.85 | 92.85 | 92.85 | 0 |
| Feb 26 2024 | 92.85 | 0.00 | 0.00% | 92.85 | 92.85 | 92.85 | 0 |
