Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Z53508 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 88.05 | 0.87 | 1.00% | 88.85 | 88.99 | 87.94 | 0 |
| Apr 19 2024 | 87.18 | -0.89 | -1.01% | 87.11 | 87.87 | 86.58 | 0 |
| Apr 18 2024 | 88.07 | 0.54 | 0.62% | 87.06 | 88.07 | 86.78 | 115 |
| Apr 17 2024 | 87.53 | -1.81 | -2.03% | 88.14 | 88.63 | 87.34 | 0 |
| Apr 16 2024 | 89.34 | -0.23 | -0.26% | 88.68 | 89.34 | 87.62 | 0 |
| Apr 15 2024 | 89.57 | -0.25 | -0.28% | 90.15 | 90.97 | 89.57 | 0 |
| Apr 12 2024 | 89.82 | -0.48 | -0.53% | 90.35 | 90.53 | 89.82 | 0 |
| Apr 11 2024 | 90.30 | 0.41 | 0.46% | 90.34 | 90.61 | 89.80 | 0 |
| Apr 10 2024 | 89.89 | -0.41 | -0.45% | 89.75 | 91.13 | 89.52 | 0 |
| Apr 09 2024 | 90.30 | 0.17 | 0.19% | 89.14 | 90.66 | 88.92 | 0 |
| Apr 08 2024 | 90.13 | 0.15 | 0.17% | 89.86 | 91.00 | 89.86 | 0 |
| Apr 05 2024 | 89.98 | -1.93 | -2.10% | 91.10 | 91.10 | 89.67 | 0 |
| Apr 04 2024 | 91.91 | -0.34 | -0.37% | 91.84 | 92.37 | 91.46 | 0 |
| Apr 03 2024 | 92.25 | 0.49 | 0.53% | 92.08 | 92.84 | 92.00 | 0 |
| Apr 02 2024 | 91.76 | -0.71 | -0.77% | 93.22 | 93.61 | 91.71 | 0 |
| Mar 28 2024 | 92.47 | -0.25 | -0.27% | 92.39 | 92.81 | 92.26 | 0 |
| Mar 27 2024 | 92.72 | -1.00 | -1.07% | 93.99 | 93.99 | 92.60 | 10 |
| Mar 26 2024 | 93.72 | -0.54 | -0.57% | 94.18 | 94.49 | 93.36 | 50 |
| Mar 25 2024 | 94.26 | 0.24 | 0.26% | 94.25 | 94.68 | 94.01 | 0 |
| Mar 22 2024 | 94.02 | 0.75 | 0.80% | 92.81 | 94.28 | 92.73 | 0 |
| Mar 21 2024 | 93.27 | -1.66 | -1.75% | 94.18 | 94.43 | 93.24 | 0 |
| Mar 20 2024 | 94.93 | -0.21 | -0.22% | 94.99 | 95.67 | 94.71 | 0 |
| Mar 19 2024 | 95.14 | -0.81 | -0.84% | 95.25 | 95.35 | 94.82 | 10 |
| Mar 18 2024 | 95.95 | -1.22 | -1.26% | 97.06 | 97.06 | 95.50 | 0 |
| Mar 15 2024 | 97.17 | -0.28 | -0.29% | 97.58 | 97.79 | 97.05 | 0 |
| Mar 14 2024 | 97.45 | 0.01 | 0.01% | 97.61 | 97.63 | 96.77 | 0 |
| Mar 13 2024 | 97.44 | -0.59 | -0.60% | 97.49 | 97.63 | 97.25 | 0 |
| Mar 12 2024 | 98.03 | 0.81 | 0.83% | 97.92 | 98.22 | 97.74 | 0 |
| Mar 11 2024 | 97.22 | 0.65 | 0.67% | 97.83 | 97.83 | 96.83 | 0 |
| Mar 08 2024 | 96.57 | -0.59 | -0.61% | 97.57 | 97.57 | 96.30 | 0 |
| Mar 07 2024 | 97.16 | -0.14 | -0.14% | 97.75 | 98.05 | 96.71 | 0 |
| Mar 06 2024 | 97.30 | -0.20 | -0.21% | 97.95 | 98.20 | 97.25 | 0 |
| Mar 05 2024 | 97.50 | 0.19 | 0.20% | 97.28 | 97.61 | 97.18 | 0 |
| Mar 04 2024 | 97.31 | 0.30 | 0.31% | 97.37 | 97.53 | 96.88 | 0 |
| Mar 01 2024 | 97.01 | -0.30 | -0.31% | 97.50 | 97.78 | 96.88 | 0 |
| Feb 29 2024 | 97.31 | -0.27 | -0.28% | 97.54 | 97.54 | 97.10 | 0 |
| Feb 28 2024 | 97.58 | -0.77 | -0.78% | 97.17 | 98.19 | 97.06 | 0 |
| Feb 27 2024 | 98.35 | -0.63 | -0.64% | 98.07 | 98.35 | 98.07 | 0 |
| Feb 26 2024 | 98.98 | -0.30 | -0.30% | 99.33 | 99.33 | 98.98 | 0 |
| Feb 23 2024 | 99.28 | 0.29 | 0.29% | 99.11 | 99.43 | 98.98 | 0 |
| Feb 22 2024 | 98.99 | 0.82 | 0.84% | 99.28 | 99.28 | 98.99 | 0 |
| Feb 21 2024 | 98.17 | -0.85 | -0.86% | 99.14 | 99.14 | 98.07 | 0 |
| Feb 20 2024 | 99.02 | 0.12 | 0.12% | 98.96 | 99.15 | 98.83 | 300 |
| Feb 19 2024 | 98.90 | 0.34 | 0.34% | 98.99 | 98.99 | 98.85 | 670 |
| Feb 16 2024 | 98.56 | 1.50 | 1.55% | 99.47 | 99.47 | 98.56 | 0 |
| Feb 15 2024 | 97.06 | -1.02 | -1.04% | 98.25 | 98.63 | 96.92 | 0 |
| Feb 14 2024 | 98.08 | -0.10 | -0.10% | 98.24 | 98.55 | 98.00 | 0 |
| Feb 13 2024 | 98.18 | -0.46 | -0.47% | 98.58 | 98.69 | 97.47 | 0 |
| Feb 12 2024 | 98.64 | 0.99 | 1.01% | 98.06 | 98.64 | 97.88 | 0 |
| Feb 09 2024 | 97.65 | -0.12 | -0.12% | 97.85 | 98.04 | 97.65 | 0 |
| Feb 08 2024 | 97.77 | 0.40 | 0.41% | 98.24 | 98.35 | 97.77 | 0 |
| Feb 07 2024 | 97.37 | -0.17 | -0.17% | 97.62 | 97.73 | 97.37 | 0 |
| Feb 06 2024 | 97.54 | 0.01 | 0.01% | 97.60 | 97.60 | 96.75 | 0 |
| Feb 05 2024 | 97.53 | 0.36 | 0.37% | 95.98 | 97.67 | 95.76 | 0 |
| Feb 02 2024 | 97.17 | 0.81 | 0.84% | 96.80 | 97.17 | 95.84 | 14 |
| Feb 01 2024 | 96.36 | -0.76 | -0.78% | 96.44 | 97.44 | 96.36 | 0 |
| Jan 31 2024 | 97.12 | -0.16 | -0.16% | 97.12 | 97.12 | 96.67 | 0 |
| Jan 30 2024 | 97.28 | -0.35 | -0.36% | 97.09 | 97.39 | 97.09 | 0 |
| Jan 29 2024 | 97.63 | -0.03 | -0.03% | 97.93 | 98.16 | 97.44 | 0 |
| Jan 26 2024 | 97.66 | -0.33 | -0.34% | 96.90 | 97.98 | 96.90 | 0 |
| Jan 25 2024 | 97.99 | 0.04 | 0.04% | 97.59 | 98.13 | 96.85 | 0 |
| Jan 24 2024 | 97.95 | 0.97 | 1.00% | 96.84 | 97.95 | 96.84 | 0 |
