Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
848706 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 99.85 | 0.10 | 0.10% | 99.85 | 99.871 | 99.797 | 290,000 |
| Jun 25 2024 | 99.751 | 0.04 | 0.04% | 99.741 | 99.776 | 99.741 | 640,000 |
| Jun 24 2024 | 99.71 | -0.04 | -0.04% | 99.71 | 99.80 | 99.71 | 298,000 |
| Jun 21 2024 | 99.75 | 0.01 | 0.01% | 99.785 | 99.79 | 99.75 | 265,000 |
| Jun 20 2024 | 99.737 | 0.03 | 0.03% | 99.708 | 99.78 | 99.708 | 200,000 |
| Jun 19 2024 | 99.708 | -0.09 | -0.09% | 99.789 | 99.789 | 99.708 | 12,000 |
| Jun 18 2024 | 99.80 | 0.07 | 0.07% | 99.75 | 99.80 | 99.707 | 238,000 |
| Jun 17 2024 | 99.727 | -0.10 | -0.10% | 99.689 | 99.727 | 99.689 | 216,000 |
| Jun 14 2024 | 99.829 | 0.16 | 0.16% | 99.74 | 99.829 | 99.68 | 208,000 |
| Jun 13 2024 | 99.673 | 0.00 | 0.00% | 99.67 | 99.673 | 99.67 | 64,000 |
| Jun 12 2024 | 99.675 | 0.01 | 0.01% | 99.67 | 99.749 | 99.67 | 259,000 |
| Jun 11 2024 | 99.666 | 0.03 | 0.03% | 99.666 | 99.67 | 99.666 | 240,000 |
| Jun 10 2024 | 99.636 | -0.06 | -0.06% | 99.744 | 99.744 | 99.603 | 134,000 |
| Jun 07 2024 | 99.70 | 0.11 | 0.11% | 99.636 | 99.70 | 99.636 | 128,000 |
| Jun 06 2024 | 99.59 | 0.01 | 0.01% | 99.62 | 99.62 | 99.581 | 171,000 |
| Jun 05 2024 | 99.581 | 0.05 | 0.05% | 99.571 | 99.581 | 99.57 | 141,000 |
| Jun 04 2024 | 99.528 | -0.09 | -0.09% | 99.57 | 99.693 | 99.528 | 1,033,000 |
| Jun 03 2024 | 99.619 | 0.05 | 0.05% | 99.639 | 99.639 | 99.57 | 570,000 |
| May 31 2024 | 99.565 | 0.03 | 0.03% | 99.59 | 99.62 | 99.55 | 749,000 |
| May 30 2024 | 99.536 | -0.01 | -0.01% | 99.56 | 99.61 | 99.535 | 787,000 |
| May 29 2024 | 99.55 | -0.04 | -0.04% | 99.50 | 99.595 | 99.49 | 447,000 |
| May 28 2024 | 99.59 | 0.02 | 0.02% | 99.615 | 99.615 | 99.59 | 16,000 |
| May 27 2024 | 99.575 | 0.12 | 0.12% | 99.50 | 99.578 | 99.45 | 63,000 |
| May 24 2024 | 99.46 | -0.05 | -0.05% | 99.439 | 99.481 | 99.422 | 179,000 |
| May 23 2024 | 99.51 | -0.01 | -0.01% | 99.48 | 99.51 | 99.456 | 254,000 |
| May 22 2024 | 99.52 | 0.07 | 0.07% | 99.52 | 99.52 | 99.42 | 1,371,000 |
| May 21 2024 | 99.45 | 0.00 | 0.00% | 99.45 | 99.45 | 99.45 | 62,000 |
| May 20 2024 | 99.447 | -0.05 | -0.05% | 99.444 | 99.447 | 99.444 | 407,000 |
| May 17 2024 | 99.495 | 0.06 | 0.06% | 99.421 | 99.495 | 99.41 | 268,000 |
| May 16 2024 | 99.44 | 0.04 | 0.04% | 99.44 | 99.44 | 99.41 | 241,000 |
| May 15 2024 | 99.40 | -0.04 | -0.04% | 99.45 | 99.45 | 99.40 | 345,000 |
| May 14 2024 | 99.44 | 0.08 | 0.08% | 99.487 | 99.487 | 99.38 | 359,000 |
| May 13 2024 | 99.363 | -0.04 | -0.04% | 99.363 | 99.363 | 99.363 | 14,000 |
| May 10 2024 | 99.40 | 0.07 | 0.07% | 99.467 | 99.467 | 99.333 | 330,000 |
| May 09 2024 | 99.333 | 0.01 | 0.01% | 99.305 | 99.42 | 99.305 | 376,000 |
| May 08 2024 | 99.321 | -0.05 | -0.05% | 99.30 | 99.419 | 99.30 | 1,303,000 |
| May 07 2024 | 99.37 | 0.07 | 0.07% | 99.40 | 99.40 | 99.303 | 101,000 |
| May 06 2024 | 99.303 | 0.01 | 0.01% | 99.273 | 99.34 | 99.273 | 419,000 |
| May 03 2024 | 99.293 | 0.01 | 0.01% | 99.35 | 99.387 | 99.292 | 404,000 |
| May 02 2024 | 99.282 | 0.03 | 0.03% | 99.299 | 99.31 | 99.263 | 662,000 |
| Apr 30 2024 | 99.252 | -0.05 | -0.05% | 99.264 | 99.299 | 99.245 | 136,000 |
| Apr 29 2024 | 99.30 | 0.13 | 0.13% | 99.17 | 99.309 | 99.17 | 806,000 |
| Apr 26 2024 | 99.171 | 0.01 | 0.01% | 99.17 | 99.269 | 99.17 | 281,000 |
| Apr 25 2024 | 99.16 | 0.00 | 0.00% | 99.22 | 99.22 | 99.16 | 49,000 |
| Apr 24 2024 | 99.16 | -0.04 | -0.04% | 99.154 | 99.22 | 99.154 | 244,000 |
| Apr 23 2024 | 99.197 | 0.00 | 0.00% | 99.17 | 99.197 | 99.154 | 163,000 |
| Apr 22 2024 | 99.20 | -0.02 | -0.02% | 99.219 | 99.219 | 99.151 | 453,000 |
| Apr 19 2024 | 99.219 | 0.02 | 0.02% | 99.193 | 99.219 | 99.132 | 582,000 |
| Apr 18 2024 | 99.195 | 0.14 | 0.15% | 99.154 | 99.195 | 99.11 | 594,000 |
| Apr 17 2024 | 99.05 | -0.05 | -0.05% | 99.11 | 99.153 | 99.05 | 894,000 |
| Apr 16 2024 | 99.10 | -0.07 | -0.07% | 99.15 | 99.15 | 99.10 | 375,000 |
| Apr 15 2024 | 99.172 | 0.06 | 0.06% | 99.209 | 99.209 | 99.10 | 698,000 |
| Apr 12 2024 | 99.11 | 0.01 | 0.01% | 99.147 | 99.147 | 99.10 | 451,000 |
| Apr 11 2024 | 99.10 | 0.01 | 0.01% | 99.125 | 99.13 | 99.071 | 1,146,000 |
| Apr 10 2024 | 99.086 | 0.03 | 0.04% | 99.079 | 99.086 | 99.051 | 179,000 |
| Apr 09 2024 | 99.051 | -0.03 | -0.03% | 99.079 | 99.079 | 99.051 | 943,000 |
| Apr 08 2024 | 99.079 | 0.00 | 0.00% | 99.098 | 99.098 | 99.00 | 714,000 |
| Apr 05 2024 | 99.079 | 0.03 | 0.03% | 99.089 | 99.089 | 99.02 | 1,007,000 |
| Apr 04 2024 | 99.053 | 0.04 | 0.04% | 99.056 | 99.056 | 98.981 | 339,000 |
| Apr 03 2024 | 99.015 | -0.02 | -0.02% | 98.999 | 99.015 | 98.951 | 515,000 |
| Apr 02 2024 | 99.036 | 0.05 | 0.05% | 98.982 | 99.036 | 98.96 | 879,000 |
