Register for real-time alerts, custom portfolio, and market movers
T52 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 87.03 | -0.85 | -0.97% | 87.03 | 87.03 | 87.03 | 440,762 |
| Jun 14 2024 | 87.88 | 1.22 | 1.41% | 87.88 | 87.88 | 87.88 | 181,955 |
| Jun 13 2024 | 86.66 | -0.11 | -0.13% | 86.66 | 86.66 | 86.66 | 52,228 |
| Jun 12 2024 | 86.77 | 1.62 | 1.90% | 86.09 | 86.85 | 86.055 | 74,497 |
| Jun 11 2024 | 85.15 | 0.47 | 0.56% | 85.15 | 85.15 | 85.15 | 7,250 |
| Jun 10 2024 | 84.68 | -1.05 | -1.22% | 84.68 | 84.68 | 84.68 | 218,620 |
| Jun 07 2024 | 85.73 | -1.13 | -1.30% | 85.73 | 85.73 | 85.73 | 10,673 |
| Jun 06 2024 | 86.86 | -0.01 | -0.01% | 86.86 | 86.86 | 86.86 | 0 |
| Jun 05 2024 | 86.87 | 0.17 | 0.20% | 86.87 | 86.87 | 86.87 | 35,080 |
| Jun 04 2024 | 86.70 | 0.92 | 1.07% | 86.70 | 86.70 | 86.70 | 35,759 |
| Jun 03 2024 | 85.78 | 0.95 | 1.12% | 85.78 | 85.78 | 85.78 | 132,909 |
| May 31 2024 | 84.83 | 0.81 | 0.96% | 84.83 | 84.83 | 84.83 | 11,546 |
| May 30 2024 | 84.02 | 0.50 | 0.60% | 84.02 | 84.02 | 84.02 | 51,649 |
| May 29 2024 | 83.52 | -1.54 | -1.81% | 83.52 | 83.52 | 83.52 | 204,789 |
| May 28 2024 | 85.06 | -0.41 | -0.48% | 85.06 | 85.06 | 85.06 | 112,379 |
| May 24 2024 | 85.47 | -0.09 | -0.11% | 85.47 | 85.47 | 85.47 | 32,209 |
| May 23 2024 | 85.56 | -0.25 | -0.29% | 85.56 | 85.56 | 85.56 | 0 |
| May 22 2024 | 85.81 | -0.85 | -0.98% | 85.81 | 85.81 | 85.81 | 240,466 |
| May 21 2024 | 86.66 | 0.32 | 0.37% | 86.66 | 86.66 | 86.66 | 0 |
| May 20 2024 | 86.34 | -0.67 | -0.77% | 86.34 | 86.34 | 86.34 | 96,534 |
| May 17 2024 | 87.01 | -0.80 | -0.91% | 87.01 | 87.01 | 87.01 | 53,340 |
| May 16 2024 | 87.81 | -0.03 | -0.03% | 87.81 | 87.81 | 87.81 | 0 |
| May 15 2024 | 87.84 | 1.45 | 1.68% | 87.84 | 87.84 | 87.84 | 0 |
| May 14 2024 | 86.39 | 0.18 | 0.21% | 86.39 | 86.39 | 86.39 | 0 |
| May 13 2024 | 86.21 | -0.12 | -0.14% | 86.21 | 86.21 | 86.21 | 5,340 |
| May 10 2024 | 86.33 | -0.21 | -0.24% | 86.33 | 86.33 | 86.33 | 4,900 |
| May 09 2024 | 86.54 | -0.35 | -0.40% | 86.54 | 86.54 | 86.54 | 5,701 |
| May 08 2024 | 86.89 | 0.04 | 0.05% | 86.89 | 86.89 | 86.89 | 0 |
| May 07 2024 | 86.85 | 1.48 | 1.73% | 86.85 | 86.85 | 86.85 | 26,928 |
| May 03 2024 | 85.37 | 0.64 | 0.76% | 85.58 | 85.83 | 85.12 | 51,738 |
| May 02 2024 | 84.73 | 0.72 | 0.86% | 84.73 | 84.73 | 84.73 | 2,331 |
| May 01 2024 | 84.01 | -0.27 | -0.32% | 84.01 | 84.01 | 84.01 | 100,000 |
| Apr 30 2024 | 84.28 | -0.61 | -0.72% | 84.28 | 84.28 | 84.28 | 5,814 |
| Apr 29 2024 | 84.89 | 0.38 | 0.45% | 84.89 | 84.89 | 84.89 | 0 |
| Apr 26 2024 | 84.51 | 0.58 | 0.69% | 84.51 | 84.51 | 84.51 | 37,658 |
| Apr 25 2024 | 83.93 | -0.31 | -0.37% | 83.93 | 83.93 | 83.93 | 508,701 |
| Apr 24 2024 | 84.24 | -0.93 | -1.09% | 84.24 | 84.24 | 84.24 | 642 |
| Apr 23 2024 | 85.17 | -0.56 | -0.65% | 85.17 | 85.17 | 85.17 | 693 |
| Apr 22 2024 | 85.73 | 0.28 | 0.33% | 85.73 | 85.73 | 85.73 | 11,607 |
| Apr 19 2024 | 85.45 | 0.10 | 0.12% | 85.45 | 85.45 | 85.45 | 0 |
| Apr 18 2024 | 85.35 | -0.05 | -0.06% | 85.35 | 85.35 | 85.35 | 2,588 |
| Apr 17 2024 | 85.40 | 0.44 | 0.52% | 85.40 | 85.40 | 85.40 | 23,265 |
| Apr 16 2024 | 84.96 | -0.35 | -0.41% | 84.96 | 84.96 | 84.96 | 74,956 |
| Apr 15 2024 | 85.31 | -1.44 | -1.66% | 85.31 | 85.31 | 85.31 | 0 |
| Apr 12 2024 | 86.75 | 1.12 | 1.31% | 86.75 | 86.75 | 86.75 | 2,473 |
| Apr 11 2024 | 85.63 | -1.32 | -1.52% | 85.63 | 85.63 | 85.63 | 4,564 |
| Apr 10 2024 | 86.95 | -1.09 | -1.24% | 86.95 | 86.95 | 86.95 | 43,135 |
| Apr 09 2024 | 88.04 | 0.94 | 1.08% | 88.04 | 88.04 | 88.04 | 61,994 |
| Apr 08 2024 | 87.10 | -0.17 | -0.19% | 87.10 | 87.10 | 87.10 | 28,204 |
| Apr 05 2024 | 87.27 | -0.76 | -0.86% | 87.27 | 87.27 | 87.27 | 46,881 |
| Apr 04 2024 | 88.03 | 0.64 | 0.73% | 88.03 | 88.03 | 88.03 | 15,832 |
| Apr 03 2024 | 87.39 | 0.15 | 0.17% | 87.39 | 87.39 | 87.39 | 19,307 |
| Apr 02 2024 | 87.24 | -2.34 | -2.61% | 88.30 | 88.80 | 87.09 | 33,164 |
| Mar 28 2024 | 89.58 | 0.08 | 0.09% | 89.58 | 89.58 | 89.58 | 53,538,320 |
| Mar 27 2024 | 89.50 | 0.38 | 0.43% | 89.50 | 89.50 | 89.50 | 5,006,000 |
| Mar 26 2024 | 89.12 | 0.57 | 0.64% | 89.12 | 89.12 | 89.12 | 6,357,175 |
| Mar 25 2024 | 88.55 | -0.70 | -0.78% | 88.55 | 88.55 | 88.55 | 30,000 |
| Mar 22 2024 | 89.25 | 0.57 | 0.64% | 89.25 | 89.25 | 89.25 | 15,464,000 |
| Mar 21 2024 | 88.68 | -0.13 | -0.15% | 88.68 | 88.68 | 88.68 | 931,998 |
| Mar 20 2024 | 88.81 | 0.56 | 0.63% | 88.81 | 88.81 | 88.81 | 12,994,630 |
