Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2872846 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 97.437 | 0.04 | 0.05% | 97.418 | 97.44 | 97.416 | 4,585,000 |
| Jun 13 2024 | 97.393 | 0.02 | 0.02% | 97.41 | 97.41 | 97.387 | 884,000 |
| Jun 12 2024 | 97.375 | 0.01 | 0.01% | 97.349 | 97.387 | 97.349 | 2,260,000 |
| Jun 11 2024 | 97.364 | 0.00 | 0.00% | 97.351 | 97.364 | 97.333 | 651,000 |
| Jun 10 2024 | 97.364 | 0.00 | 0.00% | 97.336 | 97.364 | 97.324 | 3,768,000 |
| Jun 07 2024 | 97.36 | 0.01 | 0.01% | 97.353 | 97.398 | 97.334 | 2,398,000 |
| Jun 06 2024 | 97.347 | 0.03 | 0.03% | 97.363 | 97.399 | 97.333 | 955,000 |
| Jun 05 2024 | 97.32 | 0.02 | 0.02% | 97.33 | 97.33 | 97.313 | 1,936,000 |
| Jun 04 2024 | 97.298 | -0.01 | -0.01% | 97.307 | 97.32 | 97.297 | 4,630,000 |
| Jun 03 2024 | 97.305 | 0.04 | 0.04% | 97.278 | 97.305 | 97.273 | 2,246,000 |
| May 31 2024 | 97.264 | 0.01 | 0.01% | 97.269 | 97.269 | 97.25 | 5,831,000 |
| May 30 2024 | 97.251 | 0.04 | 0.04% | 97.252 | 97.285 | 97.233 | 4,506,000 |
| May 29 2024 | 97.211 | 0.02 | 0.02% | 97.211 | 97.229 | 97.196 | 11,943,000 |
| May 28 2024 | 97.196 | -0.01 | -0.01% | 97.22 | 97.22 | 97.193 | 1,829,000 |
| May 27 2024 | 97.203 | 0.04 | 0.04% | 97.173 | 97.204 | 97.156 | 1,741,000 |
| May 24 2024 | 97.161 | -0.01 | -0.01% | 97.269 | 97.269 | 97.151 | 2,760,000 |
| May 23 2024 | 97.167 | 0.00 | 0.00% | 97.189 | 97.199 | 97.166 | 2,123,000 |
| May 22 2024 | 97.17 | -0.01 | -0.01% | 97.175 | 97.175 | 97.158 | 2,319,000 |
| May 21 2024 | 97.178 | 0.02 | 0.02% | 97.177 | 97.181 | 97.165 | 1,304,000 |
| May 20 2024 | 97.16 | 0.00 | 0.00% | 97.169 | 97.171 | 97.157 | 1,804,000 |
| May 17 2024 | 97.159 | -0.01 | -0.01% | 97.171 | 97.171 | 97.149 | 4,722,000 |
| May 16 2024 | 97.171 | 0.03 | 0.03% | 97.182 | 97.19 | 97.149 | 3,564,000 |
| May 15 2024 | 97.146 | 0.04 | 0.04% | 97.117 | 97.146 | 97.108 | 1,969,000 |
| May 14 2024 | 97.107 | 0.01 | 0.01% | 97.107 | 97.112 | 97.089 | 5,329,000 |
| May 13 2024 | 97.099 | 0.03 | 0.03% | 97.088 | 97.101 | 97.076 | 1,321,000 |
| May 10 2024 | 97.07 | -0.01 | -0.01% | 97.086 | 97.086 | 97.069 | 1,931,000 |
| May 09 2024 | 97.075 | 0.03 | 0.03% | 97.082 | 97.082 | 97.053 | 2,835,000 |
| May 08 2024 | 97.048 | 0.00 | 0.00% | 97.055 | 97.055 | 97.033 | 2,871,000 |
| May 07 2024 | 97.046 | 0.01 | 0.01% | 97.061 | 97.061 | 97.029 | 3,284,000 |
| May 06 2024 | 97.035 | 0.01 | 0.01% | 97.05 | 97.05 | 97.031 | 7,093,000 |
| May 03 2024 | 97.026 | 0.04 | 0.04% | 97.011 | 97.043 | 97.00 | 1,847,000 |
| May 02 2024 | 96.989 | 0.05 | 0.05% | 96.982 | 96.99 | 96.965 | 2,926,000 |
| Apr 30 2024 | 96.936 | -0.03 | -0.03% | 96.976 | 96.976 | 96.936 | 2,289,000 |
| Apr 29 2024 | 96.966 | 0.03 | 0.04% | 96.962 | 96.972 | 96.953 | 4,345,000 |
| Apr 26 2024 | 96.931 | 0.02 | 0.02% | 96.919 | 96.937 | 96.895 | 2,138,000 |
| Apr 25 2024 | 96.907 | 0.01 | 0.01% | 96.908 | 96.942 | 96.89 | 798,000 |
| Apr 24 2024 | 96.899 | -0.02 | -0.02% | 96.922 | 96.922 | 96.892 | 5,600,000 |
| Apr 23 2024 | 96.918 | 0.02 | 0.02% | 96.918 | 96.922 | 96.903 | 3,920,000 |
| Apr 22 2024 | 96.903 | 0.03 | 0.03% | 96.892 | 96.903 | 96.873 | 12,534,000 |
| Apr 19 2024 | 96.872 | -0.01 | -0.01% | 96.898 | 96.901 | 96.854 | 5,996,000 |
| Apr 18 2024 | 96.877 | 0.02 | 0.02% | 96.899 | 96.899 | 96.876 | 7,698,000 |
| Apr 17 2024 | 96.858 | 0.02 | 0.02% | 96.837 | 96.864 | 96.832 | 13,204,000 |
| Apr 16 2024 | 96.843 | -0.02 | -0.02% | 96.869 | 96.874 | 96.821 | 17,290,000 |
| Apr 15 2024 | 96.858 | 0.00 | 0.00% | 96.87 | 96.87 | 96.845 | 30,241,000 |
| Apr 12 2024 | 96.858 | 0.07 | 0.07% | 96.838 | 96.867 | 96.835 | 28,408,000 |
| Apr 11 2024 | 96.791 | 0.01 | 0.01% | 96.80 | 96.819 | 96.771 | 14,467,000 |
| Apr 10 2024 | 96.777 | 0.01 | 0.01% | 96.774 | 96.826 | 96.76 | 31,826,000 |
| Apr 09 2024 | 96.766 | 0.04 | 0.04% | 96.732 | 96.766 | 96.73 | 24,109,000 |
| Apr 08 2024 | 96.73 | -0.01 | -0.01% | 96.749 | 96.749 | 96.718 | 30,805,000 |
| Apr 05 2024 | 96.739 | 0.00 | 0.00% | 96.75 | 96.761 | 96.725 | 17,826,000 |
| Apr 04 2024 | 96.739 | 0.05 | 0.05% | 96.747 | 96.748 | 96.724 | 38,550,000 |
| Apr 03 2024 | 96.693 | -0.03 | -0.03% | 96.738 | 96.738 | 96.69 | 21,925,000 |
| Apr 02 2024 | 96.718 | 0.01 | 0.01% | 96.729 | 96.75 | 96.701 | 28,765,000 |
| Mar 28 2024 | 96.709 | -0.02 | -0.02% | 96.727 | 96.739 | 96.675 | 37,278,000 |
| Mar 27 2024 | 96.731 | 0.06 | 0.06% | 96.73 | 96.74 | 96.715 | 23,549,000 |
| Mar 26 2024 | 96.673 | 0.03 | 0.03% | 96.659 | 96.69 | 96.649 | 26,158,000 |
| Mar 25 2024 | 96.64 | -0.03 | -0.03% | 96.661 | 96.668 | 96.633 | 22,002,000 |
| Mar 22 2024 | 96.669 | 0.05 | 0.05% | 96.644 | 96.669 | 96.63 | 29,425,000 |
| Mar 21 2024 | 96.623 | 0.06 | 0.06% | 96.614 | 96.636 | 96.604 | 22,517,000 |
| Mar 20 2024 | 96.562 | 0.00 | 0.01% | 96.577 | 96.581 | 96.557 | 28,377,000 |
| Mar 19 2024 | 96.557 | 0.01 | 0.01% | 96.563 | 96.583 | 96.548 | 65,163,000 |
