Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
T49 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 94.69 | 0.99 | 1.06% | 94.69 | 94.69 | 94.69 | 468,006 |
| Jul 04 2024 | 93.70 | -0.43 | -0.46% | 93.70 | 93.70 | 93.70 | 53,498 |
| Jul 03 2024 | 94.13 | 1.34 | 1.44% | 94.13 | 94.13 | 94.13 | 149,077 |
| Jul 02 2024 | 92.79 | 0.33 | 0.36% | 92.79 | 92.79 | 92.79 | 83,677 |
| Jul 01 2024 | 92.46 | -1.75 | -1.86% | 93.80 | 93.80 | 92.46 | 124,091 |
| Jun 28 2024 | 94.21 | -0.52 | -0.55% | 94.21 | 94.21 | 94.21 | 208,474 |
| Jun 27 2024 | 94.73 | 0.07 | 0.07% | 94.73 | 94.73 | 94.73 | 26,280 |
| Jun 26 2024 | 94.66 | -0.81 | -0.85% | 94.66 | 94.66 | 94.66 | 13,771 |
| Jun 25 2024 | 95.47 | 0.24 | 0.25% | 95.47 | 95.47 | 95.47 | 5,567,960 |
| Jun 24 2024 | 95.23 | -0.01 | -0.01% | 95.23 | 95.23 | 95.23 | 73,609 |
| Jun 21 2024 | 95.24 | -0.43 | -0.45% | 95.24 | 95.24 | 95.24 | 17,000 |
| Jun 20 2024 | 95.67 | -0.01 | -0.01% | 95.67 | 95.67 | 95.67 | 97,250 |
| Jun 19 2024 | 95.68 | -0.37 | -0.39% | 95.68 | 95.68 | 95.68 | 126,077 |
| Jun 18 2024 | 96.05 | 1.03 | 1.08% | 96.05 | 96.05 | 96.05 | 37,000 |
| Jun 17 2024 | 95.02 | -0.89 | -0.93% | 95.02 | 95.02 | 95.02 | 150,432 |
| Jun 14 2024 | 95.91 | 1.25 | 1.32% | 95.91 | 95.91 | 95.91 | 153,281 |
| Jun 13 2024 | 94.66 | -0.08 | -0.08% | 94.66 | 94.66 | 94.66 | 133,753 |
| Jun 12 2024 | 94.74 | 1.63 | 1.75% | 94.09 | 94.90 | 94.035 | 4,636,201 |
| Jun 11 2024 | 93.11 | 0.52 | 0.56% | 93.11 | 93.11 | 93.11 | 759,652 |
| Jun 10 2024 | 92.59 | -1.08 | -1.15% | 92.59 | 92.59 | 92.59 | 258,534 |
| Jun 07 2024 | 93.67 | -1.18 | -1.24% | 93.67 | 93.67 | 93.67 | 561,789 |
| Jun 06 2024 | 94.85 | -0.01 | -0.01% | 94.85 | 94.85 | 94.85 | 10,573 |
| Jun 05 2024 | 94.86 | 0.15 | 0.16% | 94.86 | 94.86 | 94.86 | 120,590 |
| Jun 04 2024 | 94.71 | 0.97 | 1.03% | 94.71 | 94.71 | 94.71 | 50,543 |
| Jun 03 2024 | 93.74 | 0.98 | 1.06% | 93.74 | 93.74 | 93.74 | 378,692 |
| May 31 2024 | 92.76 | 0.82 | 0.89% | 92.76 | 92.76 | 92.76 | 163,018 |
| May 30 2024 | 91.94 | 0.52 | 0.57% | 91.94 | 91.94 | 91.94 | 372,856 |
| May 29 2024 | 91.42 | -1.55 | -1.67% | 91.42 | 91.42 | 91.42 | 238,933 |
| May 28 2024 | 92.97 | -0.41 | -0.44% | 92.97 | 92.97 | 92.97 | 34,189 |
| May 24 2024 | 93.38 | -0.06 | -0.06% | 93.38 | 93.38 | 93.38 | 79,127 |
| May 23 2024 | 93.44 | -0.32 | -0.34% | 93.44 | 93.44 | 93.44 | 52,930 |
| May 22 2024 | 93.76 | -0.86 | -0.91% | 93.76 | 93.76 | 93.76 | 758,000 |
| May 21 2024 | 94.62 | 0.32 | 0.34% | 94.62 | 94.62 | 94.62 | 55,421 |
| May 20 2024 | 94.30 | -0.68 | -0.72% | 94.30 | 94.30 | 94.30 | 15,543 |
| May 17 2024 | 94.98 | -0.85 | -0.88% | 94.98 | 94.98 | 94.98 | 17,393,780 |
| May 16 2024 | 95.825 | -0.02 | -0.02% | 95.825 | 95.825 | 95.825 | 1,638 |
| May 15 2024 | 95.84 | 1.46 | 1.55% | 95.84 | 95.84 | 95.84 | 39,847 |
| May 14 2024 | 94.38 | 0.17 | 0.18% | 94.38 | 94.38 | 94.38 | 98,212 |
| May 13 2024 | 94.21 | -0.12 | -0.13% | 94.21 | 94.21 | 94.21 | 40,246 |
| May 10 2024 | 94.33 | -0.20 | -0.21% | 94.33 | 94.33 | 94.33 | 116,093 |
| May 09 2024 | 94.53 | -0.29 | -0.31% | 94.53 | 94.53 | 94.53 | 153,590 |
| May 08 2024 | 94.82 | 0.01 | 0.01% | 94.82 | 94.82 | 94.82 | 67,768 |
| May 07 2024 | 94.81 | 1.54 | 1.65% | 94.81 | 94.81 | 94.81 | 175,501 |
| May 03 2024 | 93.27 | 0.67 | 0.72% | 93.27 | 93.27 | 93.27 | 299,661 |
| May 02 2024 | 92.60 | 0.73 | 0.79% | 92.60 | 92.60 | 92.60 | 40,721 |
| May 01 2024 | 91.87 | -0.34 | -0.37% | 91.87 | 91.87 | 91.87 | 100,433 |
| Apr 30 2024 | 92.21 | -0.69 | -0.74% | 92.21 | 92.21 | 92.21 | 106,025 |
| Apr 29 2024 | 92.90 | 0.41 | 0.44% | 92.90 | 92.90 | 92.90 | 48,619 |
| Apr 26 2024 | 92.49 | 0.58 | 0.63% | 92.49 | 92.49 | 92.49 | 114,008 |
| Apr 25 2024 | 91.91 | -0.33 | -0.36% | 91.91 | 91.91 | 91.91 | 225,280 |
| Apr 24 2024 | 92.24 | -0.95 | -1.02% | 92.94 | 93.04 | 91.93 | 212,537 |
| Apr 23 2024 | 93.19 | -0.54 | -0.58% | 93.19 | 93.19 | 93.19 | 199,485 |
| Apr 22 2024 | 93.73 | 0.33 | 0.35% | 93.73 | 93.73 | 93.73 | 149,096 |
| Apr 19 2024 | 93.40 | 0.10 | 0.11% | 93.21 | 93.565 | 92.81 | 67,987 |
| Apr 18 2024 | 93.30 | -0.09 | -0.10% | 93.30 | 93.30 | 93.30 | 89,836 |
| Apr 17 2024 | 93.39 | 0.48 | 0.52% | 93.39 | 93.39 | 93.39 | 183,367 |
| Apr 16 2024 | 92.91 | -0.35 | -0.38% | 92.91 | 92.91 | 92.91 | 64,750 |
| Apr 15 2024 | 93.26 | -1.43 | -1.51% | 93.26 | 93.26 | 93.26 | 103,916 |
| Apr 12 2024 | 94.69 | 1.10 | 1.18% | 94.69 | 94.69 | 94.69 | 114,008 |
| Apr 11 2024 | 93.59 | -1.31 | -1.38% | 93.59 | 93.59 | 93.59 | 116,535 |
| Apr 10 2024 | 94.90 | -1.13 | -1.18% | 96.00 | 96.05 | 94.81 | 119,628 |
| Apr 09 2024 | 96.03 | 0.96 | 1.01% | 96.03 | 96.03 | 96.03 | 590,826 |
| Apr 08 2024 | 95.07 | -0.20 | -0.21% | 95.07 | 95.07 | 95.07 | 268,895 |
