Register for real-time alerts, custom portfolio, and market movers
949505 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 95.80 | 0.01 | 0.01% | 95.83 | 95.88 | 95.75 | 81,000 |
| Jun 19 2024 | 95.79 | -0.55 | -0.57% | 96.19 | 96.37 | 95.79 | 868,000 |
| Jun 18 2024 | 96.34 | 0.38 | 0.40% | 96.07 | 96.40 | 96.07 | 93,000 |
| Jun 17 2024 | 95.96 | -0.20 | -0.21% | 96.19 | 96.19 | 95.61 | 25,000 |
| Jun 14 2024 | 96.16 | 1.13 | 1.19% | 96.09 | 96.16 | 95.73 | 1,220,000 |
| Jun 13 2024 | 95.03 | -0.57 | -0.60% | 95.30 | 95.37 | 95.03 | 53,000 |
| Jun 12 2024 | 95.60 | 1.43 | 1.52% | 94.73 | 95.61 | 94.70 | 111,000 |
| Jun 11 2024 | 94.17 | -0.16 | -0.17% | 94.44 | 94.44 | 93.89 | 1,174,000 |
| Jun 10 2024 | 94.33 | -1.41 | -1.47% | 94.47 | 94.47 | 94.33 | 240,000 |
| Jun 07 2024 | 95.74 | -0.56 | -0.58% | 96.57 | 96.57 | 95.51 | 480,000 |
| Jun 06 2024 | 96.30 | -0.81 | -0.83% | 97.32 | 97.32 | 96.29 | 309,000 |
| Jun 05 2024 | 97.11 | 0.75 | 0.78% | 96.45 | 97.11 | 96.27 | 162,000 |
| Jun 04 2024 | 96.36 | 0.49 | 0.51% | 96.26 | 96.89 | 96.20 | 558,000 |
| Jun 03 2024 | 95.87 | 0.69 | 0.72% | 95.24 | 96.18 | 95.15 | 722,000 |
| May 31 2024 | 95.18 | 0.31 | 0.33% | 94.87 | 95.18 | 94.49 | 32,000 |
| May 30 2024 | 94.87 | 0.40 | 0.42% | 94.57 | 94.87 | 94.50 | 110,000 |
| May 29 2024 | 94.47 | -1.23 | -1.29% | 95.20 | 95.48 | 94.46 | 628,000 |
| May 28 2024 | 95.70 | -0.53 | -0.55% | 96.20 | 96.33 | 95.70 | 212,000 |
| May 27 2024 | 96.23 | 0.41 | 0.43% | 95.82 | 96.42 | 95.60 | 489,000 |
| May 24 2024 | 95.82 | 0.20 | 0.21% | 95.70 | 95.82 | 95.40 | 243,000 |
| May 23 2024 | 95.62 | -0.67 | -0.70% | 95.90 | 96.24 | 95.55 | 630,000 |
| May 22 2024 | 96.29 | -0.20 | -0.21% | 95.99 | 96.29 | 95.79 | 394,000 |
| May 21 2024 | 96.49 | 0.35 | 0.36% | 96.43 | 96.59 | 96.25 | 117,000 |
| May 20 2024 | 96.14 | -0.37 | -0.38% | 96.37 | 96.43 | 96.14 | 157,000 |
| May 17 2024 | 96.51 | -0.68 | -0.70% | 96.90 | 96.93 | 96.49 | 478,000 |
| May 16 2024 | 97.19 | 0.39 | 0.40% | 97.37 | 97.37 | 97.16 | 170,000 |
| May 15 2024 | 96.80 | 1.23 | 1.29% | 95.98 | 97.03 | 95.98 | 269,000 |
| May 14 2024 | 95.57 | -0.39 | -0.41% | 95.92 | 96.12 | 95.40 | 490,000 |
| May 13 2024 | 95.96 | 0.24 | 0.25% | 96.03 | 96.26 | 95.79 | 165,000 |
| May 10 2024 | 95.72 | -0.15 | -0.16% | 96.51 | 96.54 | 95.72 | 310,000 |
| May 09 2024 | 95.87 | -0.69 | -0.71% | 96.52 | 96.52 | 95.87 | 180,000 |
| May 08 2024 | 96.56 | -0.52 | -0.54% | 97.03 | 97.04 | 96.56 | 244,000 |
| May 07 2024 | 97.08 | 0.59 | 0.61% | 96.76 | 97.08 | 96.56 | 337,000 |
| May 06 2024 | 96.49 | 0.35 | 0.36% | 96.41 | 97.00 | 96.40 | 464,000 |
| May 03 2024 | 96.14 | 0.37 | 0.39% | 96.00 | 96.57 | 95.89 | 382,000 |
| May 02 2024 | 95.77 | 0.17 | 0.18% | 95.77 | 96.05 | 95.51 | 522,000 |
| Apr 30 2024 | 95.60 | -0.32 | -0.33% | 95.75 | 95.81 | 95.48 | 81,000 |
| Apr 29 2024 | 95.92 | 0.68 | 0.71% | 95.82 | 96.14 | 95.82 | 186,000 |
| Apr 26 2024 | 95.24 | 0.82 | 0.87% | 95.12 | 95.38 | 94.80 | 85,000 |
| Apr 25 2024 | 94.42 | -0.62 | -0.65% | 95.14 | 95.16 | 94.33 | 126,000 |
| Apr 24 2024 | 95.04 | -1.56 | -1.61% | 96.00 | 96.05 | 94.90 | 748,000 |
| Apr 23 2024 | 96.60 | 0.11 | 0.11% | 96.25 | 96.67 | 96.10 | 124,000 |
| Apr 22 2024 | 96.49 | 0.40 | 0.42% | 96.23 | 96.53 | 95.87 | 473,000 |
| Apr 19 2024 | 96.09 | 0.01 | 0.01% | 96.22 | 96.49 | 95.91 | 501,000 |
| Apr 18 2024 | 96.08 | 0.13 | 0.14% | 96.48 | 96.50 | 96.03 | 313,000 |
| Apr 17 2024 | 95.95 | 0.32 | 0.33% | 95.73 | 95.95 | 95.63 | 101,000 |
| Apr 16 2024 | 95.63 | -0.68 | -0.71% | 96.19 | 96.24 | 95.32 | 607,000 |
| Apr 15 2024 | 96.31 | -1.28 | -1.31% | 97.23 | 97.23 | 96.31 | 431,000 |
| Apr 12 2024 | 97.59 | 1.59 | 1.66% | 96.88 | 97.82 | 96.68 | 207,000 |
| Apr 11 2024 | 96.00 | -0.92 | -0.95% | 96.58 | 96.72 | 96.00 | 241,000 |
| Apr 10 2024 | 96.92 | -0.52 | -0.53% | 97.40 | 97.62 | 96.65 | 279,000 |
| Apr 09 2024 | 97.44 | 1.08 | 1.12% | 96.44 | 97.44 | 96.44 | 126,000 |
| Apr 08 2024 | 96.36 | -0.27 | -0.28% | 96.15 | 96.40 | 96.01 | 390,000 |
| Apr 05 2024 | 96.63 | -0.56 | -0.58% | 97.19 | 97.19 | 96.63 | 270,000 |
| Apr 04 2024 | 97.19 | 1.19 | 1.24% | 96.53 | 97.19 | 96.44 | 299,000 |
| Apr 03 2024 | 96.00 | -0.16 | -0.17% | 96.13 | 96.46 | 95.75 | 302,000 |
| Apr 02 2024 | 96.16 | -1.59 | -1.63% | 96.96 | 97.28 | 95.94 | 451,000 |
| Mar 28 2024 | 97.75 | -0.28 | -0.29% | 97.81 | 97.81 | 97.41 | 482,000 |
| Mar 27 2024 | 98.03 | 0.74 | 0.76% | 97.69 | 98.03 | 97.56 | 156,000 |
| Mar 26 2024 | 97.29 | 0.10 | 0.10% | 97.33 | 97.60 | 97.29 | 253,000 |
| Mar 25 2024 | 97.19 | -0.50 | -0.51% | 97.62 | 97.76 | 97.05 | 494,000 |
