Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
982293 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 100.58 | -1.05 | -1.03% | 101.26 | 101.26 | 100.56 | 62,000 |
| Sep 25 2024 | 101.63 | 0.63 | 0.62% | 101.63 | 101.63 | 101.63 | 20,000 |
| Sep 24 2024 | 101.00 | 0.01 | 0.01% | 101.00 | 101.00 | 101.00 | 4,000 |
| Sep 23 2024 | 100.99 | 0.23 | 0.23% | 101.00 | 101.00 | 100.60 | 30,000 |
| Sep 20 2024 | 100.76 | -0.16 | -0.16% | 100.82 | 100.82 | 100.16 | 10,000 |
| Sep 19 2024 | 100.92 | -0.58 | -0.57% | 101.10 | 101.10 | 100.53 | 71,000 |
| Sep 18 2024 | 101.50 | -1.29 | -1.25% | 101.70 | 101.70 | 101.50 | 75,000 |
| Sep 17 2024 | 102.79 | 0.19 | 0.19% | 103.26 | 103.31 | 102.79 | 30,000 |
| Sep 16 2024 | 102.60 | -0.16 | -0.16% | 101.99 | 102.60 | 101.99 | 16,000 |
| Sep 13 2024 | 102.76 | 0.00 | 0.00% | 102.76 | 102.76 | 102.76 | 0 |
| Sep 12 2024 | 102.76 | -0.44 | -0.43% | 102.69 | 102.76 | 102.49 | 104,000 |
| Sep 11 2024 | 103.20 | 1.29 | 1.27% | 103.08 | 103.20 | 102.90 | 46,000 |
| Sep 10 2024 | 101.91 | 0.00 | 0.00% | 101.91 | 101.91 | 101.91 | 0 |
| Sep 09 2024 | 101.91 | -0.19 | -0.19% | 101.50 | 101.91 | 101.50 | 14,000 |
| Sep 06 2024 | 102.10 | 0.30 | 0.29% | 102.02 | 102.10 | 102.02 | 325,000 |
| Sep 05 2024 | 101.80 | 0.33 | 0.33% | 101.25 | 101.80 | 101.25 | 27,000 |
| Sep 04 2024 | 101.47 | 1.47 | 1.47% | 101.47 | 101.47 | 101.47 | 50,000 |
| Sep 03 2024 | 100.00 | 0.60 | 0.60% | 99.77 | 100.00 | 99.60 | 38,000 |
| Sep 02 2024 | 99.40 | -1.45 | -1.44% | 99.44 | 99.45 | 99.22 | 188,000 |
| Aug 30 2024 | 100.85 | 0.40 | 0.40% | 100.22 | 100.85 | 100.22 | 12,000 |
| Aug 29 2024 | 100.45 | -0.15 | -0.15% | 100.97 | 100.97 | 100.45 | 17,000 |
| Aug 28 2024 | 100.60 | 0.40 | 0.40% | 100.60 | 100.60 | 100.60 | 49,000 |
| Aug 27 2024 | 100.20 | -1.47 | -1.45% | 100.61 | 100.61 | 100.00 | 113,000 |
| Aug 26 2024 | 101.67 | -0.12 | -0.12% | 101.53 | 101.67 | 101.53 | 2,000 |
| Aug 23 2024 | 101.79 | -0.07 | -0.07% | 101.26 | 101.79 | 101.26 | 60,000 |
| Aug 22 2024 | 101.86 | -0.44 | -0.43% | 102.00 | 102.00 | 101.86 | 51,000 |
| Aug 21 2024 | 102.30 | 0.45 | 0.44% | 102.04 | 102.30 | 102.04 | 8,000 |
| Aug 20 2024 | 101.85 | 0.28 | 0.28% | 101.76 | 101.85 | 101.76 | 140,000 |
| Aug 19 2024 | 101.57 | -0.33 | -0.32% | 102.00 | 102.00 | 101.39 | 105,000 |
| Aug 16 2024 | 101.90 | -0.27 | -0.26% | 101.90 | 101.90 | 101.90 | 60,000 |
| Aug 14 2024 | 102.17 | 0.52 | 0.51% | 101.56 | 102.17 | 101.52 | 33,000 |
| Aug 13 2024 | 101.65 | 1.05 | 1.04% | 101.65 | 101.67 | 101.44 | 355,000 |
| Aug 12 2024 | 100.60 | -0.74 | -0.73% | 100.60 | 100.60 | 100.60 | 35,000 |
| Aug 09 2024 | 101.34 | 0.62 | 0.62% | 101.19 | 101.34 | 101.19 | 120,000 |
| Aug 08 2024 | 100.72 | 0.11 | 0.11% | 100.56 | 100.72 | 100.56 | 15,000 |
| Aug 07 2024 | 100.61 | -1.42 | -1.39% | 101.41 | 101.41 | 100.50 | 273,000 |
| Aug 06 2024 | 102.03 | -0.07 | -0.07% | 102.70 | 102.70 | 102.03 | 320,000 |
| Aug 05 2024 | 102.10 | -0.19 | -0.19% | 102.55 | 103.01 | 102.10 | 956,000 |
| Aug 02 2024 | 102.29 | 0.98 | 0.97% | 102.06 | 102.29 | 101.66 | 188,000 |
| Aug 01 2024 | 101.31 | 0.85 | 0.85% | 101.31 | 101.31 | 101.20 | 166,000 |
| Jul 31 2024 | 100.46 | 0.41 | 0.41% | 100.10 | 100.52 | 100.10 | 824,000 |
| Jul 30 2024 | 100.05 | 0.09 | 0.09% | 100.24 | 100.24 | 100.05 | 202,000 |
| Jul 29 2024 | 99.96 | 1.30 | 1.32% | 99.40 | 99.96 | 99.40 | 73,000 |
| Jul 26 2024 | 98.66 | -0.04 | -0.04% | 98.50 | 98.66 | 98.40 | 151,000 |
| Jul 25 2024 | 98.70 | -0.05 | -0.05% | 98.30 | 98.70 | 98.30 | 145,000 |
| Jul 24 2024 | 98.75 | -0.16 | -0.16% | 99.24 | 99.31 | 98.70 | 12,000 |
| Jul 23 2024 | 98.91 | 0.19 | 0.19% | 99.01 | 99.01 | 98.70 | 261,000 |
| Jul 22 2024 | 98.72 | -0.36 | -0.36% | 99.62 | 99.62 | 98.53 | 186,000 |
| Jul 19 2024 | 99.08 | -0.04 | -0.04% | 99.20 | 99.20 | 99.08 | 90,000 |
| Jul 18 2024 | 99.12 | -0.35 | -0.35% | 99.68 | 99.68 | 99.12 | 368,000 |
| Jul 17 2024 | 99.47 | 0.09 | 0.09% | 99.50 | 99.50 | 99.47 | 63,000 |
| Jul 16 2024 | 99.38 | 0.86 | 0.87% | 99.25 | 99.45 | 99.25 | 1,290,000 |
| Jul 15 2024 | 98.52 | 0.10 | 0.10% | 99.00 | 99.00 | 98.40 | 158,000 |
| Jul 12 2024 | 98.42 | -0.37 | -0.37% | 98.39 | 98.42 | 98.33 | 26,000 |
| Jul 11 2024 | 98.79 | 0.71 | 0.72% | 98.07 | 98.79 | 97.73 | 98,000 |
| Jul 10 2024 | 98.08 | 0.94 | 0.97% | 97.44 | 98.17 | 97.44 | 254,000 |
| Jul 09 2024 | 97.14 | -0.13 | -0.13% | 97.50 | 97.50 | 97.11 | 192,000 |
| Jul 08 2024 | 97.27 | 0.17 | 0.18% | 97.10 | 97.27 | 97.10 | 12,000 |
| Jul 05 2024 | 97.10 | 0.41 | 0.42% | 97.10 | 97.10 | 97.10 | 15,000 |
| Jul 04 2024 | 96.69 | -0.44 | -0.45% | 96.87 | 96.87 | 96.67 | 202,000 |
| Jul 03 2024 | 97.13 | 1.63 | 1.71% | 96.17 | 97.13 | 96.17 | 22,000 |
| Jul 02 2024 | 95.50 | -0.18 | -0.19% | 95.89 | 96.06 | 95.50 | 366,000 |
| Jul 01 2024 | 95.68 | -1.57 | -1.61% | 97.47 | 97.47 | 95.68 | 418,000 |
