Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
954448 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 97.08 | -0.02 | -0.02% | 97.03 | 97.28 | 96.91 | 4,561,000 |
| Jun 13 2024 | 97.10 | -0.17 | -0.17% | 97.06 | 97.40 | 96.90 | 4,374,000 |
| Jun 12 2024 | 97.27 | 0.50 | 0.52% | 96.66 | 97.31 | 96.66 | 4,330,000 |
| Jun 11 2024 | 96.77 | 0.12 | 0.12% | 96.69 | 96.84 | 96.41 | 5,749,000 |
| Jun 10 2024 | 96.65 | -0.16 | -0.17% | 96.72 | 96.82 | 96.58 | 5,653,000 |
| Jun 07 2024 | 96.81 | -0.27 | -0.28% | 97.01 | 97.15 | 96.81 | 7,116,000 |
| Jun 06 2024 | 97.08 | -0.18 | -0.19% | 97.15 | 97.36 | 97.02 | 4,638,000 |
| Jun 05 2024 | 97.26 | 0.17 | 0.18% | 97.07 | 97.36 | 97.07 | 8,402,000 |
| Jun 04 2024 | 97.09 | 0.07 | 0.07% | 97.17 | 97.29 | 97.06 | 4,529,000 |
| Jun 03 2024 | 97.02 | 0.04 | 0.04% | 96.80 | 97.28 | 96.80 | 6,449,000 |
| May 31 2024 | 96.98 | 0.03 | 0.03% | 96.97 | 97.10 | 96.81 | 5,513,000 |
| May 30 2024 | 96.95 | 0.12 | 0.12% | 96.80 | 97.10 | 96.78 | 6,122,000 |
| May 29 2024 | 96.83 | -0.25 | -0.26% | 96.93 | 97.17 | 96.83 | 5,266,000 |
| May 28 2024 | 97.08 | -0.14 | -0.14% | 97.06 | 97.25 | 96.95 | 6,623,000 |
| May 27 2024 | 97.22 | 0.20 | 0.21% | 96.97 | 97.30 | 96.83 | 5,787,000 |
| May 24 2024 | 97.02 | -0.06 | -0.06% | 97.13 | 97.21 | 96.89 | 4,781,000 |
| May 23 2024 | 97.08 | -0.33 | -0.34% | 97.45 | 97.54 | 97.05 | 14,075,000 |
| May 22 2024 | 97.41 | -0.13 | -0.13% | 97.30 | 97.49 | 97.29 | 12,088,000 |
| May 21 2024 | 97.54 | -0.03 | -0.03% | 97.42 | 97.67 | 97.41 | 7,257,000 |
| May 20 2024 | 97.57 | 0.03 | 0.03% | 97.34 | 97.64 | 97.34 | 7,464,000 |
| May 17 2024 | 97.54 | 0.07 | 0.07% | 97.44 | 97.67 | 97.35 | 6,104,000 |
| May 16 2024 | 97.47 | -0.08 | -0.08% | 97.50 | 97.70 | 97.42 | 6,112,000 |
| May 15 2024 | 97.55 | 0.36 | 0.37% | 97.17 | 97.65 | 97.09 | 5,998,000 |
| May 14 2024 | 97.19 | -0.07 | -0.07% | 97.20 | 97.33 | 97.07 | 4,053,000 |
| May 13 2024 | 97.26 | 0.03 | 0.03% | 97.25 | 97.33 | 97.07 | 2,891,000 |
| May 10 2024 | 97.23 | -0.01 | -0.01% | 97.22 | 97.46 | 97.16 | 5,406,000 |
| May 09 2024 | 97.24 | -0.11 | -0.11% | 97.22 | 97.45 | 97.18 | 9,591,000 |
| May 08 2024 | 97.35 | -0.14 | -0.14% | 97.43 | 97.43 | 97.18 | 9,530,000 |
| May 07 2024 | 97.49 | 0.09 | 0.09% | 97.33 | 97.61 | 97.33 | 14,503,000 |
| May 06 2024 | 97.40 | -0.15 | -0.15% | 97.50 | 97.60 | 97.24 | 24,788,000 |
| May 03 2024 | 97.55 | 0.09 | 0.09% | 97.40 | 97.75 | 97.33 | 6,065,000 |
| May 02 2024 | 97.46 | -0.04 | -0.04% | 97.41 | 97.58 | 97.23 | 2,829,000 |
| Apr 30 2024 | 97.50 | -0.10 | -0.10% | 97.47 | 97.79 | 97.42 | 3,982,000 |
| Apr 29 2024 | 97.60 | 0.12 | 0.12% | 97.50 | 97.65 | 97.32 | 12,150,000 |
| Apr 26 2024 | 97.48 | 0.23 | 0.24% | 97.25 | 97.64 | 97.17 | 4,181,000 |
| Apr 25 2024 | 97.25 | -0.15 | -0.15% | 97.40 | 97.54 | 97.02 | 521,000 |
| Apr 24 2024 | 97.40 | -0.58 | -0.59% | 97.74 | 97.88 | 97.40 | 3,057,000 |
| Apr 23 2024 | 97.98 | 0.14 | 0.14% | 97.92 | 98.08 | 97.70 | 9,005,000 |
| Apr 22 2024 | 97.84 | 0.18 | 0.18% | 97.62 | 97.90 | 97.61 | 4,516,000 |
| Apr 19 2024 | 97.66 | 0.00 | 0.00% | 97.73 | 97.81 | 97.64 | 7,259,000 |
| Apr 18 2024 | 97.66 | -0.34 | -0.35% | 98.00 | 98.05 | 97.64 | 5,066,000 |
| Apr 17 2024 | 98.00 | -0.35 | -0.36% | 98.19 | 98.28 | 98.00 | 5,669,000 |
| Apr 16 2024 | 98.35 | 0.05 | 0.05% | 98.12 | 98.35 | 98.10 | 8,126,000 |
| Apr 15 2024 | 98.30 | -0.26 | -0.26% | 98.28 | 98.50 | 98.12 | 6,796,000 |
| Apr 12 2024 | 98.56 | 0.95 | 0.97% | 97.65 | 98.56 | 97.64 | 8,473,000 |
| Apr 11 2024 | 97.61 | -0.02 | -0.02% | 97.57 | 97.80 | 97.52 | 4,206,000 |
| Apr 10 2024 | 97.63 | -0.09 | -0.09% | 97.61 | 97.88 | 97.46 | 5,335,000 |
| Apr 09 2024 | 97.72 | 0.23 | 0.24% | 97.47 | 97.75 | 97.47 | 3,516,000 |
| Apr 08 2024 | 97.49 | -0.09 | -0.09% | 97.51 | 97.58 | 97.38 | 3,068,000 |
| Apr 05 2024 | 97.58 | -0.13 | -0.13% | 97.68 | 98.00 | 97.58 | 3,719,000 |
| Apr 04 2024 | 97.71 | 0.39 | 0.40% | 97.38 | 97.87 | 97.38 | 7,179,000 |
| Apr 03 2024 | 97.32 | -0.17 | -0.17% | 97.50 | 97.65 | 97.25 | 3,086,000 |
| Apr 02 2024 | 97.49 | -0.49 | -0.50% | 97.68 | 97.85 | 97.43 | 6,070,000 |
| Mar 28 2024 | 97.98 | -0.05 | -0.05% | 97.83 | 98.02 | 97.68 | 2,830,000 |
| Mar 27 2024 | 98.03 | -0.10 | -0.10% | 98.13 | 98.20 | 97.98 | 8,285,000 |
| Mar 26 2024 | 98.13 | -0.02 | -0.02% | 98.13 | 98.40 | 98.12 | 5,334,000 |
| Mar 25 2024 | 98.15 | -0.10 | -0.10% | 98.08 | 98.30 | 98.08 | 9,507,000 |
| Mar 22 2024 | 98.25 | 0.40 | 0.41% | 97.74 | 98.36 | 97.74 | 4,356,000 |
| Mar 21 2024 | 97.85 | 0.22 | 0.23% | 97.60 | 97.90 | 97.60 | 5,809,000 |
| Mar 20 2024 | 97.63 | -0.20 | -0.20% | 97.83 | 97.88 | 97.60 | 2,957,000 |
| Mar 19 2024 | 97.83 | 0.04 | 0.04% | 97.69 | 97.88 | 97.66 | 4,630,000 |
| Mar 18 2024 | 97.79 | 0.14 | 0.14% | 97.66 | 97.86 | 97.58 | 6,173,000 |
