Register for real-time alerts, custom portfolio, and market movers
980353 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 102.26 | -0.49 | -0.48% | 102.79 | 102.80 | 102.13 | 466,000 |
| Jun 06 2024 | 102.75 | -0.54 | -0.52% | 103.23 | 103.23 | 102.72 | 2,182,000 |
| Jun 05 2024 | 103.29 | 0.46 | 0.45% | 102.80 | 103.29 | 102.80 | 2,784,000 |
| Jun 04 2024 | 102.83 | 0.10 | 0.10% | 102.83 | 103.16 | 102.78 | 761,000 |
| Jun 03 2024 | 102.73 | 0.43 | 0.42% | 102.38 | 102.80 | 102.35 | 254,000 |
| May 31 2024 | 102.30 | 0.07 | 0.07% | 102.36 | 102.41 | 101.99 | 151,000 |
| May 30 2024 | 102.23 | 0.11 | 0.11% | 102.16 | 102.25 | 102.16 | 25,000 |
| May 29 2024 | 102.12 | -0.60 | -0.58% | 102.40 | 102.54 | 102.12 | 1,969,000 |
| May 28 2024 | 102.72 | -0.40 | -0.39% | 103.07 | 103.07 | 102.64 | 11,278,000 |
| May 27 2024 | 103.12 | 0.44 | 0.43% | 102.71 | 103.14 | 102.62 | 941,000 |
| May 24 2024 | 102.68 | 0.10 | 0.10% | 102.77 | 102.77 | 102.48 | 1,147,000 |
| May 23 2024 | 102.58 | -0.65 | -0.63% | 103.23 | 103.24 | 102.58 | 2,290,000 |
| May 22 2024 | 103.23 | -0.09 | -0.09% | 103.01 | 103.23 | 103.00 | 1,489,000 |
| May 21 2024 | 103.32 | 0.15 | 0.15% | 103.34 | 103.38 | 103.19 | 394,000 |
| May 20 2024 | 103.17 | -0.11 | -0.11% | 103.17 | 103.31 | 103.13 | 1,243,000 |
| May 17 2024 | 103.28 | -0.40 | -0.39% | 103.63 | 103.63 | 103.28 | 4,985,000 |
| May 16 2024 | 103.68 | -0.08 | -0.08% | 103.91 | 103.94 | 103.64 | 1,410,000 |
| May 15 2024 | 103.76 | 0.99 | 0.96% | 103.04 | 103.83 | 103.04 | 666,000 |
| May 14 2024 | 102.77 | -0.26 | -0.25% | 103.02 | 103.14 | 102.77 | 4,329,000 |
| May 13 2024 | 103.03 | 0.02 | 0.02% | 103.09 | 103.21 | 103.03 | 5,324,000 |
| May 10 2024 | 103.01 | -0.14 | -0.14% | 103.43 | 103.47 | 103.00 | 5,975,000 |
| May 09 2024 | 103.15 | -0.29 | -0.28% | 103.24 | 103.29 | 103.02 | 1,475,000 |
| May 08 2024 | 103.44 | -0.16 | -0.15% | 103.48 | 103.52 | 103.29 | 2,403,000 |
| May 07 2024 | 103.60 | 0.21 | 0.20% | 103.54 | 103.66 | 103.44 | 931,000 |
| May 06 2024 | 103.39 | 0.27 | 0.26% | 103.60 | 103.73 | 103.39 | 2,499,000 |
| May 03 2024 | 103.12 | 0.22 | 0.21% | 103.10 | 103.63 | 102.94 | 1,192,000 |
| May 02 2024 | 102.90 | 0.29 | 0.28% | 102.94 | 103.13 | 102.69 | 1,608,000 |
| Apr 30 2024 | 102.61 | -0.48 | -0.47% | 102.97 | 102.98 | 102.61 | 2,386,000 |
| Apr 29 2024 | 103.09 | 0.42 | 0.41% | 102.75 | 103.12 | 102.75 | 204,000 |
| Apr 26 2024 | 102.67 | 0.63 | 0.62% | 102.23 | 102.74 | 102.20 | 1,884,000 |
| Apr 25 2024 | 102.04 | -0.26 | -0.25% | 102.29 | 102.48 | 101.79 | 283,000 |
| Apr 24 2024 | 102.30 | -0.84 | -0.81% | 102.87 | 102.87 | 102.20 | 4,272,000 |
| Apr 23 2024 | 103.14 | 0.05 | 0.05% | 103.11 | 103.26 | 102.80 | 8,096,000 |
| Apr 22 2024 | 103.09 | 0.54 | 0.53% | 102.58 | 103.09 | 102.48 | 538,000 |
| Apr 19 2024 | 102.55 | -0.15 | -0.15% | 102.68 | 102.90 | 102.50 | 607,000 |
| Apr 18 2024 | 102.70 | -0.07 | -0.07% | 102.97 | 103.00 | 102.60 | 352,000 |
| Apr 17 2024 | 102.77 | 0.19 | 0.19% | 102.54 | 102.93 | 102.45 | 446,000 |
| Apr 16 2024 | 102.58 | -0.54 | -0.52% | 102.95 | 103.00 | 102.41 | 11,282,000 |
| Apr 15 2024 | 103.12 | -0.52 | -0.50% | 103.54 | 103.55 | 103.01 | 2,260,000 |
| Apr 12 2024 | 103.64 | 0.86 | 0.84% | 103.50 | 103.86 | 103.50 | 2,607,000 |
| Apr 11 2024 | 102.78 | -0.71 | -0.69% | 103.24 | 103.33 | 102.78 | 3,670,000 |
| Apr 10 2024 | 103.49 | -0.28 | -0.27% | 103.82 | 104.06 | 103.24 | 1,774,000 |
| Apr 09 2024 | 103.77 | 0.52 | 0.50% | 103.38 | 103.80 | 103.31 | 2,340,000 |
| Apr 08 2024 | 103.25 | -0.02 | -0.02% | 103.15 | 103.28 | 103.10 | 16,060,000 |
| Apr 05 2024 | 103.27 | -0.63 | -0.61% | 103.80 | 103.80 | 103.27 | 5,652,000 |
| Apr 04 2024 | 103.90 | 0.81 | 0.79% | 103.42 | 103.91 | 103.30 | 3,895,000 |
| Apr 03 2024 | 103.09 | -0.29 | -0.28% | 103.42 | 103.42 | 102.86 | 2,545,000 |
| Apr 02 2024 | 103.38 | -0.77 | -0.74% | 103.57 | 103.93 | 103.25 | 2,398,000 |
| Mar 28 2024 | 104.15 | -0.35 | -0.33% | 104.27 | 104.27 | 103.92 | 1,224,000 |
| Mar 27 2024 | 104.50 | 0.32 | 0.31% | 104.38 | 104.50 | 104.31 | 1,743,000 |
| Mar 26 2024 | 104.18 | 0.25 | 0.24% | 103.99 | 104.35 | 103.99 | 3,665,000 |
| Mar 25 2024 | 103.93 | -0.39 | -0.37% | 104.30 | 104.30 | 103.89 | 847,000 |
| Mar 22 2024 | 104.32 | 0.26 | 0.25% | 104.09 | 104.37 | 103.99 | 1,752,000 |
| Mar 21 2024 | 104.06 | 0.24 | 0.23% | 103.93 | 104.25 | 103.93 | 9,280,000 |
| Mar 20 2024 | 103.82 | -0.10 | -0.10% | 104.10 | 104.10 | 103.78 | 1,131,000 |
| Mar 19 2024 | 103.92 | -0.06 | -0.06% | 103.89 | 104.04 | 103.79 | 6,499,000 |
| Mar 18 2024 | 103.98 | 0.17 | 0.16% | 104.00 | 104.01 | 103.87 | 849,000 |
| Mar 15 2024 | 103.81 | -0.35 | -0.34% | 103.72 | 104.07 | 103.72 | 1,102,000 |
| Mar 14 2024 | 104.16 | -0.50 | -0.48% | 104.61 | 105.04 | 104.10 | 4,272,000 |
| Mar 13 2024 | 104.66 | 0.11 | 0.11% | 104.68 | 104.72 | 104.38 | 8,485,000 |
| Mar 12 2024 | 104.55 | 0.15 | 0.14% | 104.52 | 104.76 | 104.39 | 3,463,000 |
| Mar 11 2024 | 104.40 | -0.36 | -0.34% | 104.87 | 104.87 | 104.35 | 4,468,000 |
