Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 99.9321 | -0.27 | -0.26% | 99.9125 | 100.183 | 99.7251 | 13,106 |
| Jun 20 2024 | 100.1974 | 0.33 | 0.33% | 100.1979 | 100.4918 | 99.9474 | 13,599 |
| Jun 19 2024 | 99.8724 | 0.25 | 0.25% | 99.9566 | 99.9968 | 99.7737 | 17,197 |
| Jun 18 2024 | 99.6186 | 0.50 | 0.50% | 99.6665 | 99.8537 | 99.4638 | 14,447 |
| Jun 17 2024 | 99.1216 | 0.12 | 0.12% | 99.2259 | 99.3095 | 98.7898 | 15,900 |
| Jun 14 2024 | 99.0028 | 0.64 | 0.65% | 98.8915 | 99.2026 | 98.5284 | 14,384 |
| Jun 13 2024 | 98.3625 | 0.51 | 0.52% | 98.2513 | 98.3725 | 97.9642 | 4,785 |
| Jun 12 2024 | 97.854 | 0.43 | 0.44% | 97.80 | 98.1054 | 97.549 | 12,926 |
| Jun 11 2024 | 97.4227 | 0.15 | 0.16% | 97.2385 | 97.423 | 97.0666 | 8,152 |
| Jun 10 2024 | 97.2706 | 0.49 | 0.50% | 96.9513 | 97.2706 | 96.75 | 22,076 |
| Jun 07 2024 | 96.783 | 0.76 | 0.79% | 96.0905 | 96.80 | 95.85 | 4,046 |
| Jun 06 2024 | 96.0272 | 0.30 | 0.32% | 96.0433 | 96.2432 | 95.9006 | 3,125 |
| Jun 05 2024 | 95.7256 | 1.29 | 1.37% | 95.0588 | 95.7302 | 95.008 | 8,385 |
| Jun 04 2024 | 94.4308 | -0.06 | -0.07% | 94.4881 | 94.7761 | 94.2263 | 4,962 |
| Jun 03 2024 | 94.4924 | 0.75 | 0.80% | 95.1999 | 95.338 | 94.4924 | 8,868 |
| May 31 2024 | 93.7383 | -0.81 | -0.86% | 94.3312 | 94.3696 | 93.70 | 7,629 |
| May 30 2024 | 94.5476 | -0.63 | -0.66% | 94.712 | 94.7959 | 94.3856 | 6,615 |
| May 29 2024 | 95.1796 | -0.02 | -0.02% | 95.0923 | 95.2795 | 94.7477 | 8,629 |
| May 28 2024 | 95.2005 | -0.27 | -0.28% | 95.3787 | 95.5475 | 95.1324 | 7,884 |
| May 27 2024 | 95.4669 | 0.05 | 0.06% | 95.3984 | 95.4669 | 95.1983 | 3,194 |
| May 24 2024 | 95.4134 | -0.44 | -0.45% | 95.1234 | 95.4424 | 94.95 | 9,206 |
| May 23 2024 | 95.8493 | 0.09 | 0.09% | 96.1859 | 96.30 | 95.50 | 11,570 |
| May 22 2024 | 95.7585 | 0.28 | 0.30% | 95.5765 | 95.8263 | 95.5511 | 2,896 |
| May 21 2024 | 95.4758 | -0.20 | -0.21% | 95.4123 | 95.5282 | 95.2426 | 4,998 |
| May 20 2024 | 95.6738 | 0.62 | 0.66% | 95.2257 | 95.6738 | 95.2257 | 2,271 |
| May 17 2024 | 95.0509 | -0.50 | -0.52% | 95.2017 | 95.41 | 94.99 | 4,174 |
| May 16 2024 | 95.5499 | 0.62 | 0.66% | 95.3014 | 95.5654 | 95.28 | 6,330 |
| May 15 2024 | 94.9273 | 0.72 | 0.76% | 94.5463 | 94.9555 | 94.3531 | 16,936 |
| May 14 2024 | 94.2076 | -0.14 | -0.15% | 94.3818 | 94.50 | 94.1217 | 5,224 |
| May 13 2024 | 94.3498 | -0.09 | -0.09% | 94.6116 | 94.628 | 94.297 | 7,379 |
| May 10 2024 | 94.438 | 0.22 | 0.24% | 94.4773 | 94.6858 | 94.40 | 5,023 |
| May 09 2024 | 94.2137 | 0.17 | 0.18% | 94.0487 | 94.2137 | 93.855 | 1,612 |
| May 08 2024 | 94.0485 | 0.11 | 0.11% | 94.1376 | 94.2001 | 93.6661 | 2,006 |
| May 07 2024 | 93.9409 | 0.67 | 0.72% | 93.8399 | 93.9872 | 93.7378 | 13,590 |
| May 06 2024 | 93.2681 | 0.66 | 0.71% | 92.9853 | 93.2813 | 92.9525 | 5,615 |
| May 03 2024 | 92.6109 | 0.93 | 1.01% | 92.2481 | 92.8298 | 92.10 | 4,543 |
| May 02 2024 | 91.6849 | -1.02 | -1.10% | 91.7019 | 92.1223 | 91.50 | 8,096 |
| Apr 30 2024 | 92.7023 | -0.18 | -0.19% | 93.0191 | 93.1284 | 92.6177 | 10,944 |
| Apr 29 2024 | 92.8779 | -0.13 | -0.13% | 92.9869 | 93.2572 | 92.8287 | 7,115 |
| Apr 26 2024 | 93.0031 | 1.93 | 2.12% | 92.4713 | 93.1936 | 92.1697 | 16,205 |
| Apr 25 2024 | 91.0744 | -1.28 | -1.39% | 91.6992 | 91.7393 | 90.90 | 13,909 |
| Apr 24 2024 | 92.3561 | 0.13 | 0.14% | 92.6316 | 92.722 | 92.22 | 11,660 |
| Apr 23 2024 | 92.2256 | 1.03 | 1.13% | 91.7471 | 92.2731 | 91.4388 | 17,365 |
| Apr 22 2024 | 91.1913 | 0.02 | 0.03% | 91.197 | 91.6032 | 90.9702 | 24,454 |
| Apr 19 2024 | 91.1684 | -1.10 | -1.19% | 91.2078 | 91.6227 | 91.1051 | 31,209 |
| Apr 18 2024 | 92.2648 | 0.16 | 0.17% | 91.9765 | 92.3983 | 91.70 | 8,477 |
| Apr 17 2024 | 92.1055 | -0.61 | -0.66% | 92.5334 | 92.936 | 92.1055 | 5,258 |
| Apr 16 2024 | 92.7189 | -1.36 | -1.44% | 92.7083 | 92.9505 | 92.3627 | 25,068 |
| Apr 15 2024 | 94.0783 | -0.27 | -0.29% | 94.2273 | 94.6321 | 94.00 | 22,386 |
| Apr 12 2024 | 94.3527 | 0.59 | 0.63% | 94.8368 | 94.9166 | 94.1786 | 23,811 |
| Apr 11 2024 | 93.7664 | 0.23 | 0.24% | 93.7135 | 93.8601 | 93.2864 | 30,230 |
| Apr 10 2024 | 93.5379 | 0.64 | 0.69% | 93.6499 | 93.75 | 92.751 | 20,387 |
| Apr 09 2024 | 92.9013 | -0.64 | -0.69% | 93.4546 | 93.545 | 92.5888 | 19,140 |
| Apr 08 2024 | 93.545 | 0.15 | 0.16% | 93.4682 | 93.7737 | 93.3488 | 10,143 |
| Apr 05 2024 | 93.3948 | -0.66 | -0.70% | 92.7642 | 93.5584 | 92.60 | 24,182 |
| Apr 04 2024 | 94.0527 | 0.05 | 0.05% | 93.9353 | 94.1775 | 93.7882 | 12,002 |
| Apr 03 2024 | 94.0028 | -0.02 | -0.02% | 94.1206 | 94.172 | 93.80 | 20,858 |
| Apr 02 2024 | 94.0233 | -0.62 | -0.65% | 95.1021 | 95.9998 | 93.75 | 14,401 |
| Mar 28 2024 | 94.6401 | 0.62 | 0.66% | 94.6691 | 94.8453 | 94.5905 | 3,379 |
| Mar 27 2024 | 94.0234 | -0.07 | -0.08% | 93.9637 | 94.3198 | 93.8788 | 7,422 |
| Mar 26 2024 | 94.0946 | 0.19 | 0.20% | 94.002 | 94.1099 | 93.7755 | 8,195 |
| Mar 25 2024 | 93.9078 | -0.37 | -0.39% | 94.1699 | 94.2641 | 93.7443 | 8,294 |
