Register for real-time alerts, custom portfolio, and market movers
939000 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 93.62 | -0.47 | -0.50% | 93.95 | 93.99 | 93.55 | 68,000 |
| Jun 06 2024 | 94.09 | -0.26 | -0.28% | 94.26 | 94.26 | 93.95 | 1,084,000 |
| Jun 05 2024 | 94.35 | 0.03 | 0.03% | 94.20 | 94.36 | 94.16 | 162,000 |
| Jun 04 2024 | 94.32 | 0.55 | 0.59% | 94.10 | 94.42 | 94.09 | 191,000 |
| Jun 03 2024 | 93.77 | 0.21 | 0.22% | 93.37 | 93.77 | 93.37 | 177,000 |
| May 31 2024 | 93.56 | 0.21 | 0.22% | 93.05 | 93.56 | 93.05 | 70,000 |
| May 30 2024 | 93.35 | -0.04 | -0.04% | 93.36 | 93.36 | 93.25 | 116,000 |
| May 29 2024 | 93.39 | -0.77 | -0.82% | 93.69 | 93.69 | 93.39 | 35,000 |
| May 28 2024 | 94.16 | -0.09 | -0.10% | 94.12 | 94.16 | 94.00 | 49,000 |
| May 27 2024 | 94.25 | 0.52 | 0.55% | 93.87 | 94.25 | 93.85 | 177,000 |
| May 24 2024 | 93.73 | -0.31 | -0.33% | 93.94 | 93.94 | 93.66 | 73,000 |
| May 23 2024 | 94.04 | -0.22 | -0.23% | 94.40 | 94.40 | 93.95 | 112,000 |
| May 22 2024 | 94.26 | -0.24 | -0.25% | 94.20 | 94.28 | 94.20 | 63,000 |
| May 21 2024 | 94.50 | 0.18 | 0.19% | 94.46 | 94.50 | 94.37 | 25,000 |
| May 20 2024 | 94.32 | -0.12 | -0.13% | 94.42 | 94.45 | 94.22 | 75,000 |
| May 17 2024 | 94.44 | -0.43 | -0.45% | 94.59 | 94.67 | 94.44 | 55,000 |
| May 16 2024 | 94.87 | -0.14 | -0.15% | 95.10 | 95.10 | 94.87 | 56,000 |
| May 15 2024 | 95.01 | 0.79 | 0.84% | 94.50 | 95.01 | 94.44 | 111,000 |
| May 14 2024 | 94.22 | -0.30 | -0.32% | 94.36 | 94.44 | 94.17 | 1,170,000 |
| May 13 2024 | 94.52 | 0.19 | 0.20% | 94.45 | 94.52 | 94.36 | 98,000 |
| May 10 2024 | 94.33 | -0.17 | -0.18% | 94.71 | 94.71 | 94.33 | 29,000 |
| May 09 2024 | 94.50 | -0.28 | -0.30% | 94.47 | 94.65 | 94.47 | 83,000 |
| May 08 2024 | 94.78 | -0.22 | -0.23% | 94.92 | 94.92 | 94.69 | 168,000 |
| May 07 2024 | 95.00 | 0.26 | 0.27% | 95.01 | 95.05 | 95.00 | 52,000 |
| May 06 2024 | 94.74 | 0.43 | 0.46% | 94.83 | 94.96 | 94.70 | 366,000 |
| May 03 2024 | 94.31 | 0.25 | 0.27% | 94.15 | 94.63 | 94.15 | 92,000 |
| May 02 2024 | 94.06 | 0.08 | 0.09% | 94.13 | 94.25 | 94.05 | 186,000 |
| Apr 30 2024 | 93.98 | -0.27 | -0.29% | 94.27 | 94.27 | 93.83 | 436,000 |
| Apr 29 2024 | 94.25 | 0.19 | 0.20% | 94.30 | 94.30 | 94.25 | 56,000 |
| Apr 26 2024 | 94.06 | 0.44 | 0.47% | 93.70 | 94.06 | 93.70 | 31,000 |
| Apr 25 2024 | 93.62 | -0.29 | -0.31% | 93.50 | 93.62 | 93.48 | 60,000 |
| Apr 24 2024 | 93.91 | -0.70 | -0.74% | 94.26 | 94.26 | 93.89 | 82,000 |
| Apr 23 2024 | 94.61 | 0.06 | 0.06% | 94.63 | 94.63 | 94.32 | 67,000 |
| Apr 22 2024 | 94.55 | 0.22 | 0.23% | 94.33 | 94.55 | 94.15 | 207,000 |
| Apr 19 2024 | 94.33 | -0.20 | -0.21% | 94.65 | 94.82 | 94.33 | 180,000 |
| Apr 18 2024 | 94.53 | -0.20 | -0.21% | 94.95 | 94.95 | 94.53 | 211,000 |
| Apr 17 2024 | 94.73 | 0.21 | 0.22% | 94.55 | 94.82 | 94.55 | 70,000 |
| Apr 16 2024 | 94.52 | -0.48 | -0.51% | 95.02 | 95.02 | 94.40 | 492,000 |
| Apr 15 2024 | 95.00 | -0.73 | -0.76% | 95.20 | 95.24 | 94.82 | 199,000 |
| Apr 12 2024 | 95.73 | 1.11 | 1.17% | 95.45 | 95.73 | 95.45 | 57,000 |
| Apr 11 2024 | 94.62 | -0.29 | -0.31% | 94.78 | 95.06 | 94.62 | 164,000 |
| Apr 10 2024 | 94.91 | -0.54 | -0.57% | 95.48 | 95.48 | 94.91 | 125,000 |
| Apr 09 2024 | 95.45 | 0.47 | 0.49% | 95.17 | 95.45 | 95.17 | 16,000 |
| Apr 08 2024 | 94.98 | -0.52 | -0.54% | 94.90 | 95.03 | 94.89 | 154,000 |
| Apr 05 2024 | 95.50 | -0.07 | -0.07% | 95.65 | 95.65 | 95.49 | 296,000 |
| Apr 04 2024 | 95.57 | 0.44 | 0.46% | 95.44 | 95.69 | 95.32 | 101,000 |
| Apr 03 2024 | 95.13 | 0.05 | 0.05% | 95.22 | 95.53 | 95.04 | 187,000 |
| Apr 02 2024 | 95.08 | -0.90 | -0.94% | 95.43 | 95.57 | 95.01 | 147,000 |
| Mar 28 2024 | 95.98 | 0.01 | 0.01% | 95.73 | 95.98 | 95.73 | 62,000 |
| Mar 27 2024 | 95.97 | 0.49 | 0.51% | 95.60 | 95.97 | 95.60 | 127,000 |
| Mar 26 2024 | 95.48 | 0.10 | 0.10% | 95.35 | 95.59 | 95.35 | 135,000 |
| Mar 25 2024 | 95.38 | -0.05 | -0.05% | 95.62 | 95.62 | 95.38 | 15,000 |
| Mar 22 2024 | 95.43 | 0.30 | 0.32% | 95.35 | 95.43 | 95.35 | 118,000 |
| Mar 21 2024 | 95.13 | 0.20 | 0.21% | 95.23 | 95.31 | 95.12 | 57,000 |
| Mar 20 2024 | 94.93 | 0.10 | 0.11% | 95.09 | 95.09 | 94.91 | 88,000 |
| Mar 19 2024 | 94.83 | 0.13 | 0.14% | 94.72 | 94.83 | 94.72 | 275,000 |
| Mar 18 2024 | 94.70 | -0.09 | -0.09% | 94.70 | 94.80 | 94.70 | 63,000 |
| Mar 15 2024 | 94.79 | -0.23 | -0.24% | 94.85 | 94.93 | 94.79 | 63,000 |
| Mar 14 2024 | 95.02 | -0.53 | -0.55% | 95.40 | 95.42 | 94.94 | 76,000 |
| Mar 13 2024 | 95.55 | -0.12 | -0.13% | 95.72 | 95.72 | 95.41 | 23,000 |
| Mar 12 2024 | 95.67 | -0.08 | -0.08% | 95.92 | 96.03 | 95.67 | 136,000 |
| Mar 11 2024 | 95.75 | -0.47 | -0.49% | 96.15 | 96.15 | 95.75 | 20,000 |
