Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
982778 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 100.40 | 0.70 | 0.70% | 100.164 | 100.40 | 99.70 | 2,160,000 |
| May 30 2024 | 99.70 | 0.29 | 0.29% | 99.69 | 99.70 | 98.701 | 4,860,000 |
| May 29 2024 | 99.41 | 0.31 | 0.31% | 100.89 | 100.89 | 99.41 | 3,220,000 |
| May 28 2024 | 99.10 | -0.09 | -0.09% | 99.30 | 100.10 | 99.10 | 2,200,000 |
| May 27 2024 | 99.19 | -0.20 | -0.20% | 99.50 | 99.50 | 99.19 | 6,200,000 |
| May 24 2024 | 99.39 | 0.15 | 0.15% | 99.50 | 99.50 | 99.39 | 2,040,000 |
| May 23 2024 | 99.24 | -0.08 | -0.08% | 99.49 | 99.49 | 99.04 | 3,120,000 |
| May 22 2024 | 99.32 | 0.52 | 0.53% | 99.49 | 99.49 | 99.00 | 2,740,000 |
| May 21 2024 | 98.80 | -0.34 | -0.34% | 99.40 | 99.40 | 98.80 | 360,000 |
| May 20 2024 | 99.14 | 0.00 | 0.00% | 99.089 | 99.14 | 98.94 | 2,420,000 |
| May 17 2024 | 99.139 | 0.14 | 0.14% | 99.218 | 99.218 | 99.10 | 520,000 |
| May 16 2024 | 99.001 | 0.16 | 0.16% | 99.04 | 99.04 | 99.00 | 600,000 |
| May 15 2024 | 98.84 | 0.34 | 0.35% | 98.75 | 99.14 | 98.50 | 7,120,000 |
| May 14 2024 | 98.50 | -1.64 | -1.64% | 100.199 | 100.199 | 98.50 | 11,080,000 |
| May 13 2024 | 100.14 | 0.96 | 0.97% | 99.34 | 100.14 | 98.049 | 3,340,000 |
| May 10 2024 | 99.18 | 1.37 | 1.40% | 98.45 | 99.49 | 98.00 | 1,280,000 |
| May 09 2024 | 97.81 | 0.72 | 0.74% | 97.05 | 97.81 | 97.05 | 2,580,000 |
| May 08 2024 | 97.09 | -0.40 | -0.41% | 97.30 | 97.30 | 96.80 | 4,960,000 |
| May 07 2024 | 97.49 | 0.30 | 0.31% | 97.39 | 97.49 | 97.00 | 7,180,000 |
| May 06 2024 | 97.19 | -0.06 | -0.06% | 97.30 | 97.30 | 97.09 | 4,420,000 |
| May 03 2024 | 97.25 | -0.25 | -0.25% | 97.748 | 97.748 | 96.993 | 12,480,000 |
| May 02 2024 | 97.496 | -1.70 | -1.71% | 98.436 | 98.501 | 97.00 | 25,500,000 |
| Apr 30 2024 | 99.195 | 1.05 | 1.07% | 98.14 | 99.195 | 98.00 | 8,100,000 |
| Apr 29 2024 | 98.14 | -0.05 | -0.05% | 98.537 | 98.537 | 97.50 | 17,780,000 |
| Apr 26 2024 | 98.189 | 0.99 | 1.02% | 97.89 | 98.199 | 97.00 | 5,480,000 |
| Apr 25 2024 | 97.20 | 0.40 | 0.41% | 98.40 | 98.40 | 96.30 | 13,400,000 |
| Apr 24 2024 | 96.80 | 0.35 | 0.36% | 97.00 | 97.00 | 96.80 | 1,280,000 |
| Apr 23 2024 | 96.45 | -0.45 | -0.46% | 96.95 | 96.95 | 96.45 | 960,000 |
| Apr 22 2024 | 96.90 | 0.75 | 0.78% | 96.45 | 96.90 | 96.45 | 220,000 |
| Apr 19 2024 | 96.15 | -0.30 | -0.31% | 96.60 | 96.60 | 96.10 | 580,000 |
| Apr 18 2024 | 96.45 | -0.20 | -0.21% | 98.50 | 98.50 | 96.38 | 5,040,000 |
| Apr 17 2024 | 96.65 | 0.15 | 0.16% | 98.59 | 98.59 | 96.60 | 480,000 |
| Apr 16 2024 | 96.50 | -2.66 | -2.68% | 97.85 | 97.85 | 96.39 | 3,140,000 |
| Apr 15 2024 | 99.16 | 0.36 | 0.36% | 98.85 | 99.16 | 98.25 | 3,220,000 |
| Apr 12 2024 | 98.80 | -0.17 | -0.17% | 98.95 | 98.95 | 98.75 | 2,000,000 |
| Apr 11 2024 | 98.97 | 0.27 | 0.27% | 98.90 | 99.74 | 98.40 | 2,120,000 |
| Apr 10 2024 | 98.70 | -0.30 | -0.30% | 98.95 | 98.95 | 98.70 | 2,040,000 |
| Apr 09 2024 | 99.00 | 0.74 | 0.75% | 98.75 | 99.00 | 98.75 | 180,000 |
| Apr 08 2024 | 98.26 | -0.54 | -0.55% | 99.31 | 99.58 | 96.80 | 3,980,000 |
| Apr 05 2024 | 98.80 | 0.80 | 0.82% | 99.30 | 99.30 | 98.60 | 880,000 |
| Apr 04 2024 | 98.00 | -0.25 | -0.25% | 98.95 | 98.95 | 97.90 | 1,280,000 |
| Apr 03 2024 | 98.25 | 1.25 | 1.29% | 97.95 | 98.45 | 97.80 | 1,100,000 |
| Apr 02 2024 | 97.00 | 1.25 | 1.31% | 96.90 | 97.45 | 96.90 | 400,000 |
| Mar 28 2024 | 95.75 | -0.30 | -0.31% | 95.95 | 95.95 | 95.75 | 580,000 |
| Mar 27 2024 | 96.05 | 0.00 | 0.00% | 95.90 | 96.05 | 95.90 | 300,000 |
| Mar 26 2024 | 96.05 | -0.65 | -0.67% | 95.95 | 96.05 | 95.95 | 220,000 |
| Mar 25 2024 | 96.70 | 0.85 | 0.89% | 94.40 | 97.00 | 94.40 | 1,880,000 |
| Mar 22 2024 | 95.85 | 1.07 | 1.13% | 94.80 | 97.00 | 94.80 | 1,120,000 |
| Mar 21 2024 | 94.78 | 1.03 | 1.10% | 93.01 | 94.78 | 93.00 | 880,000 |
| Mar 20 2024 | 93.75 | -0.35 | -0.37% | 94.30 | 94.45 | 93.75 | 4,800,000 |
| Mar 19 2024 | 94.10 | 0.60 | 0.64% | 94.29 | 94.29 | 94.09 | 740,000 |
| Mar 18 2024 | 93.50 | -0.70 | -0.74% | 93.50 | 93.50 | 93.50 | 120,000 |
| Mar 15 2024 | 94.20 | 0.35 | 0.37% | 94.00 | 94.20 | 93.11 | 1,820,000 |
| Mar 14 2024 | 93.85 | 0.45 | 0.48% | 93.55 | 93.85 | 93.02 | 1,160,000 |
| Mar 13 2024 | 93.40 | 0.15 | 0.16% | 93.00 | 93.40 | 93.00 | 680,000 |
| Mar 12 2024 | 93.25 | 1.26 | 1.37% | 92.00 | 93.25 | 92.00 | 1,380,000 |
| Mar 11 2024 | 91.99 | 0.49 | 0.54% | 92.34 | 92.34 | 91.57 | 560,000 |
| Mar 08 2024 | 91.50 | -0.50 | -0.54% | 92.50 | 92.50 | 90.30 | 3,500,000 |
| Mar 07 2024 | 92.00 | -0.74 | -0.80% | 91.77 | 93.54 | 91.00 | 1,540,000 |
| Mar 06 2024 | 92.74 | 1.74 | 1.91% | 91.80 | 92.89 | 91.31 | 1,540,000 |
| Mar 05 2024 | 91.00 | -1.85 | -1.99% | 93.78 | 93.78 | 91.00 | 3,940,000 |
