Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2853642 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 102.80 | -0.72 | -0.70% | 103.50 | 103.50 | 102.80 | 3,264,000 |
| Jan 02 2025 | 103.52 | 0.09 | 0.09% | 103.40 | 103.78 | 103.31 | 7,369,000 |
| Dec 30 2024 | 103.43 | 0.09 | 0.09% | 103.26 | 103.44 | 103.20 | 7,795,000 |
| Dec 27 2024 | 103.34 | -0.25 | -0.24% | 103.35 | 103.39 | 102.92 | 21,067,000 |
| Dec 23 2024 | 103.59 | -0.36 | -0.35% | 103.64 | 103.93 | 103.56 | 1,022,000 |
| Dec 20 2024 | 103.95 | 0.20 | 0.19% | 103.79 | 104.70 | 103.66 | 1,224,000 |
| Dec 19 2024 | 103.75 | -0.72 | -0.69% | 103.79 | 103.98 | 103.74 | 13,009,000 |
| Dec 18 2024 | 104.47 | -0.27 | -0.26% | 104.41 | 104.50 | 104.30 | 5,434,000 |
| Dec 17 2024 | 104.74 | 0.09 | 0.09% | 104.29 | 104.74 | 104.28 | 13,481,000 |
| Dec 16 2024 | 104.65 | 0.03 | 0.03% | 104.61 | 104.72 | 104.44 | 7,049,000 |
| Dec 13 2024 | 104.62 | -0.52 | -0.49% | 105.12 | 105.12 | 104.62 | 2,583,000 |
| Dec 12 2024 | 105.14 | -0.98 | -0.92% | 105.80 | 105.99 | 105.14 | 3,707,000 |
| Dec 11 2024 | 106.12 | 0.09 | 0.08% | 106.19 | 106.36 | 105.93 | 4,465,000 |
| Dec 10 2024 | 106.03 | -0.15 | -0.14% | 105.96 | 106.21 | 105.86 | 9,767,000 |
| Dec 09 2024 | 106.18 | 0.06 | 0.06% | 106.40 | 106.40 | 106.10 | 1,271,000 |
| Dec 06 2024 | 106.12 | 0.00 | 0.00% | 106.13 | 106.33 | 106.03 | 26,008,000 |
| Dec 05 2024 | 106.12 | 0.14 | 0.13% | 106.05 | 106.35 | 105.95 | 9,131,000 |
| Dec 04 2024 | 105.98 | 0.28 | 0.26% | 105.67 | 105.98 | 105.53 | 36,764,000 |
| Dec 03 2024 | 105.70 | 0.05 | 0.05% | 105.66 | 105.79 | 105.53 | 2,086,000 |
| Dec 02 2024 | 105.65 | 0.24 | 0.23% | 105.43 | 105.90 | 105.43 | 12,585,000 |
| Nov 29 2024 | 105.41 | 0.49 | 0.47% | 104.98 | 105.41 | 104.98 | 2,268,000 |
| Nov 28 2024 | 104.92 | 0.57 | 0.55% | 104.60 | 104.96 | 104.44 | 4,091,000 |
| Nov 27 2024 | 104.35 | 0.35 | 0.34% | 104.17 | 104.38 | 103.97 | 14,566,000 |
| Nov 26 2024 | 104.00 | -0.01 | -0.01% | 103.76 | 104.13 | 103.76 | 8,218,000 |
| Nov 25 2024 | 104.01 | 0.41 | 0.40% | 103.76 | 104.04 | 103.40 | 10,503,000 |
| Nov 22 2024 | 103.60 | 0.38 | 0.37% | 103.15 | 103.81 | 103.15 | 2,667,000 |
| Nov 21 2024 | 103.22 | 0.21 | 0.20% | 102.81 | 103.24 | 102.78 | 15,795,000 |
| Nov 20 2024 | 103.01 | -0.10 | -0.10% | 103.04 | 103.07 | 102.70 | 2,842,000 |
| Nov 19 2024 | 103.11 | 0.17 | 0.17% | 103.39 | 103.60 | 103.00 | 4,004,000 |
| Nov 18 2024 | 102.94 | -0.34 | -0.33% | 103.13 | 103.16 | 102.57 | 12,347,000 |
| Nov 15 2024 | 103.28 | 0.05 | 0.05% | 103.15 | 103.45 | 103.01 | 2,112,000 |
| Nov 14 2024 | 103.23 | 0.64 | 0.62% | 102.49 | 103.23 | 102.49 | 11,753,000 |
| Nov 13 2024 | 102.59 | 0.05 | 0.05% | 102.33 | 102.75 | 102.21 | 5,478,000 |
| Nov 12 2024 | 102.54 | -0.31 | -0.30% | 102.61 | 103.03 | 102.54 | 20,942,000 |
| Nov 11 2024 | 102.85 | 0.46 | 0.45% | 102.74 | 102.92 | 102.52 | 28,070,000 |
| Nov 08 2024 | 102.39 | 0.52 | 0.51% | 102.11 | 102.43 | 102.08 | 2,146,000 |
| Nov 07 2024 | 101.87 | -0.11 | -0.11% | 101.83 | 101.98 | 101.00 | 7,010,000 |
| Nov 06 2024 | 101.98 | -0.30 | -0.29% | 102.54 | 102.82 | 101.73 | 4,958,000 |
| Nov 05 2024 | 102.28 | -0.10 | -0.10% | 102.21 | 102.42 | 101.95 | 847,000 |
| Nov 04 2024 | 102.38 | 0.07 | 0.07% | 102.29 | 102.46 | 102.19 | 5,241,000 |
| Nov 01 2024 | 102.31 | -0.07 | -0.07% | 102.31 | 102.56 | 102.11 | 2,301,000 |
| Oct 31 2024 | 102.38 | -0.30 | -0.29% | 102.28 | 102.50 | 101.94 | 2,962,000 |
| Oct 30 2024 | 102.68 | -0.63 | -0.61% | 103.34 | 103.57 | 102.65 | 7,870,000 |
| Oct 29 2024 | 103.31 | -0.55 | -0.53% | 103.81 | 103.81 | 103.30 | 5,876,000 |
| Oct 28 2024 | 103.86 | 0.11 | 0.11% | 103.36 | 104.01 | 103.35 | 11,320,000 |
| Oct 25 2024 | 103.75 | -0.37 | -0.36% | 103.97 | 104.02 | 103.68 | 2,771,000 |
| Oct 24 2024 | 104.12 | 0.71 | 0.69% | 103.90 | 104.18 | 103.85 | 3,560,000 |
| Oct 23 2024 | 103.41 | 0.06 | 0.06% | 103.40 | 103.57 | 103.40 | 2,048,000 |
| Oct 22 2024 | 103.35 | -0.32 | -0.31% | 103.38 | 103.57 | 103.25 | 1,886,000 |
| Oct 21 2024 | 103.67 | -1.30 | -1.24% | 104.81 | 104.81 | 103.67 | 3,189,000 |
| Oct 18 2024 | 104.97 | 0.37 | 0.35% | 104.33 | 105.00 | 104.33 | 3,440,000 |
| Oct 17 2024 | 104.60 | 0.06 | 0.06% | 104.40 | 104.65 | 104.29 | 3,064,000 |
| Oct 16 2024 | 104.54 | 0.51 | 0.49% | 104.25 | 104.54 | 104.18 | 3,607,000 |
| Oct 15 2024 | 104.03 | 0.66 | 0.64% | 103.76 | 104.03 | 103.67 | 3,777,000 |
| Oct 14 2024 | 103.37 | 0.18 | 0.17% | 103.45 | 103.45 | 103.28 | 936,000 |
| Oct 11 2024 | 103.19 | -0.14 | -0.14% | 103.45 | 103.45 | 102.90 | 10,778,000 |
| Oct 10 2024 | 103.33 | 0.10 | 0.10% | 103.01 | 103.34 | 102.90 | 2,576,000 |
| Oct 09 2024 | 103.23 | -0.07 | -0.07% | 103.46 | 103.46 | 103.19 | 1,828,000 |
| Oct 08 2024 | 103.30 | 0.15 | 0.15% | 103.12 | 103.30 | 103.03 | 6,381,000 |
| Oct 07 2024 | 103.15 | -0.46 | -0.44% | 103.49 | 103.55 | 103.14 | 3,680,000 |
