Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
821645 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 99.04 | 0.00 | 0.00% | 99.059 | 99.073 | 99.034 | 2,616,000 |
| May 30 2024 | 99.039 | 0.03 | 0.03% | 99.063 | 99.063 | 99.029 | 2,922,000 |
| May 29 2024 | 99.01 | 0.00 | 0.00% | 99.013 | 99.048 | 99.01 | 8,313,000 |
| May 28 2024 | 99.013 | -0.01 | -0.01% | 99.015 | 99.038 | 99.005 | 3,636,000 |
| May 27 2024 | 99.018 | 0.01 | 0.01% | 99.022 | 99.026 | 98.986 | 1,628,000 |
| May 24 2024 | 99.007 | 0.00 | 0.00% | 99.00 | 99.033 | 98.995 | 2,090,000 |
| May 23 2024 | 99.011 | 0.02 | 0.02% | 99.026 | 99.026 | 99.003 | 2,454,000 |
| May 22 2024 | 98.991 | -0.02 | -0.02% | 99.016 | 99.016 | 98.991 | 6,713,000 |
| May 21 2024 | 99.008 | 0.01 | 0.01% | 99.011 | 99.015 | 99.00 | 3,132,000 |
| May 20 2024 | 99.00 | 0.00 | 0.00% | 99.017 | 99.017 | 98.999 | 5,837,000 |
| May 17 2024 | 98.996 | -0.01 | -0.01% | 99.015 | 99.015 | 98.996 | 2,286,000 |
| May 16 2024 | 99.006 | 0.00 | 0.00% | 99.019 | 99.019 | 99.001 | 4,110,000 |
| May 15 2024 | 99.003 | 0.03 | 0.03% | 98.986 | 99.027 | 98.968 | 3,609,000 |
| May 14 2024 | 98.975 | 0.00 | 0.00% | 98.997 | 98.997 | 98.97 | 2,616,000 |
| May 13 2024 | 98.974 | 0.01 | 0.01% | 98.966 | 98.976 | 98.951 | 2,654,000 |
| May 10 2024 | 98.962 | 0.01 | 0.01% | 98.977 | 98.981 | 98.952 | 3,311,000 |
| May 09 2024 | 98.95 | 0.01 | 0.01% | 98.959 | 98.967 | 98.945 | 3,276,000 |
| May 08 2024 | 98.944 | 0.00 | 0.00% | 98.95 | 98.951 | 98.931 | 6,247,000 |
| May 07 2024 | 98.94 | 0.02 | 0.02% | 98.943 | 98.945 | 98.928 | 4,474,000 |
| May 06 2024 | 98.92 | 0.00 | 0.00% | 98.933 | 98.935 | 98.897 | 3,815,000 |
| May 03 2024 | 98.923 | 0.02 | 0.02% | 98.91 | 98.934 | 98.886 | 5,944,000 |
| May 02 2024 | 98.899 | 0.03 | 0.03% | 98.90 | 98.901 | 98.882 | 5,682,000 |
| Apr 30 2024 | 98.873 | 0.00 | 0.00% | 98.886 | 98.886 | 98.855 | 3,503,000 |
| Apr 29 2024 | 98.87 | 0.03 | 0.03% | 98.868 | 98.883 | 98.854 | 3,049,000 |
| Apr 26 2024 | 98.837 | 0.01 | 0.01% | 98.843 | 98.854 | 98.826 | 1,987,000 |
| Apr 25 2024 | 98.825 | 0.00 | 0.00% | 98.847 | 98.854 | 98.825 | 557,000 |
| Apr 24 2024 | 98.827 | -0.01 | -0.01% | 98.84 | 98.843 | 98.819 | 4,777,000 |
| Apr 23 2024 | 98.84 | 0.01 | 0.01% | 98.847 | 98.847 | 98.811 | 4,396,000 |
| Apr 22 2024 | 98.826 | 0.01 | 0.02% | 98.826 | 98.835 | 98.805 | 2,771,000 |
| Apr 19 2024 | 98.811 | 0.00 | 0.00% | 98.847 | 98.869 | 98.80 | 3,745,000 |
| Apr 18 2024 | 98.809 | 0.01 | 0.01% | 98.821 | 98.823 | 98.803 | 3,547,000 |
| Apr 17 2024 | 98.801 | 0.01 | 0.01% | 98.782 | 98.805 | 98.78 | 8,416,000 |
| Apr 16 2024 | 98.791 | 0.00 | 0.00% | 98.809 | 98.82 | 98.777 | 10,911,000 |
| Apr 15 2024 | 98.791 | -0.01 | -0.01% | 98.80 | 98.80 | 98.78 | 7,626,000 |
| Apr 12 2024 | 98.797 | 0.03 | 0.03% | 98.776 | 98.804 | 98.775 | 4,116,000 |
| Apr 11 2024 | 98.77 | 0.02 | 0.02% | 98.77 | 98.784 | 98.746 | 4,076,000 |
| Apr 10 2024 | 98.749 | 0.01 | 0.01% | 98.759 | 98.771 | 98.71 | 3,713,000 |
| Apr 09 2024 | 98.742 | 0.01 | 0.01% | 98.748 | 98.754 | 98.731 | 2,322,000 |
| Apr 08 2024 | 98.735 | 0.02 | 0.02% | 98.712 | 98.749 | 98.712 | 3,430,000 |
| Apr 05 2024 | 98.72 | -0.01 | -0.01% | 98.74 | 98.741 | 98.706 | 2,553,000 |
| Apr 04 2024 | 98.734 | 0.04 | 0.04% | 98.73 | 98.736 | 98.70 | 2,325,000 |
| Apr 03 2024 | 98.694 | -0.02 | -0.02% | 98.715 | 98.715 | 98.675 | 4,782,000 |
| Apr 02 2024 | 98.709 | -0.01 | -0.01% | 98.868 | 98.868 | 98.63 | 4,473,000 |
| Mar 28 2024 | 98.718 | 0.00 | 0.00% | 98.72 | 98.722 | 98.686 | 2,842,000 |
| Mar 27 2024 | 98.718 | 0.04 | 0.04% | 98.726 | 98.726 | 98.707 | 2,613,000 |
| Mar 26 2024 | 98.681 | 0.01 | 0.01% | 98.681 | 98.697 | 98.664 | 3,047,000 |
| Mar 25 2024 | 98.672 | 0.00 | 0.00% | 98.683 | 98.689 | 98.657 | 2,641,000 |
| Mar 22 2024 | 98.67 | 0.02 | 0.02% | 98.658 | 98.672 | 98.653 | 3,140,000 |
| Mar 21 2024 | 98.648 | 0.04 | 0.04% | 98.642 | 98.68 | 98.629 | 2,352,000 |
| Mar 20 2024 | 98.612 | -0.01 | -0.01% | 98.65 | 98.65 | 98.612 | 3,974,000 |
| Mar 19 2024 | 98.617 | 0.02 | 0.02% | 98.611 | 98.618 | 98.597 | 2,678,000 |
| Mar 18 2024 | 98.602 | 0.00 | 0.00% | 98.636 | 98.636 | 98.59 | 2,937,000 |
| Mar 15 2024 | 98.60 | -0.02 | -0.02% | 98.649 | 98.649 | 98.598 | 3,975,000 |
| Mar 14 2024 | 98.621 | 0.01 | 0.01% | 98.57 | 98.64 | 98.57 | 2,651,000 |
| Mar 13 2024 | 98.61 | 0.02 | 0.02% | 98.602 | 98.624 | 98.59 | 3,187,000 |
| Mar 12 2024 | 98.586 | 0.01 | 0.01% | 98.59 | 98.652 | 98.581 | 7,082,000 |
| Mar 11 2024 | 98.579 | 0.00 | 0.00% | 98.592 | 98.592 | 98.574 | 3,715,000 |
| Mar 08 2024 | 98.58 | 0.02 | 0.02% | 98.595 | 98.595 | 98.566 | 6,643,000 |
| Mar 07 2024 | 98.562 | 0.01 | 0.01% | 98.596 | 98.596 | 98.55 | 7,988,000 |
| Mar 06 2024 | 98.55 | 0.02 | 0.02% | 98.531 | 98.565 | 98.513 | 8,219,000 |
| Mar 05 2024 | 98.531 | 0.02 | 0.02% | 98.525 | 98.535 | 98.521 | 6,037,000 |
