Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2952832 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 99.561 | 0.02 | 0.02% | 99.567 | 99.576 | 99.559 | 2,062,000 |
| Mar 05 2025 | 99.541 | 0.00 | 0.00% | 99.536 | 99.552 | 99.536 | 1,593,000 |
| Mar 04 2025 | 99.541 | 0.02 | 0.02% | 99.531 | 99.548 | 99.531 | 1,827,000 |
| Mar 03 2025 | 99.526 | 0.00 | 0.00% | 99.529 | 99.537 | 99.524 | 1,365,000 |
| Feb 28 2025 | 99.522 | 0.01 | 0.01% | 99.518 | 99.524 | 99.518 | 5,763,000 |
| Feb 27 2025 | 99.514 | 0.02 | 0.02% | 99.514 | 99.518 | 99.509 | 3,633,000 |
| Feb 26 2025 | 99.491 | 0.00 | 0.00% | 99.503 | 99.503 | 99.487 | 1,189,000 |
| Feb 25 2025 | 99.492 | 0.01 | 0.01% | 99.497 | 99.497 | 99.485 | 1,353,000 |
| Feb 24 2025 | 99.484 | -0.02 | -0.02% | 99.489 | 99.49 | 99.479 | 1,817,000 |
| Feb 21 2025 | 99.50 | 0.01 | 0.01% | 99.50 | 99.506 | 99.495 | 612,000 |
| Feb 20 2025 | 99.49 | 0.03 | 0.03% | 99.491 | 99.495 | 99.477 | 3,539,000 |
| Feb 19 2025 | 99.462 | 0.01 | 0.01% | 99.409 | 99.462 | 99.409 | 4,598,000 |
| Feb 18 2025 | 99.449 | 0.00 | 0.00% | 99.44 | 99.479 | 99.44 | 7,604,000 |
| Feb 17 2025 | 99.446 | 0.00 | 0.00% | 99.441 | 99.452 | 99.438 | 8,295,000 |
| Feb 14 2025 | 99.444 | 0.01 | 0.01% | 99.442 | 99.448 | 99.436 | 2,356,000 |
| Feb 13 2025 | 99.434 | 0.03 | 0.03% | 99.418 | 99.442 | 99.418 | 3,265,000 |
| Feb 12 2025 | 99.408 | 0.00 | 0.00% | 99.42 | 99.42 | 99.40 | 803,000 |
| Feb 11 2025 | 99.406 | 0.01 | 0.01% | 99.398 | 99.41 | 99.398 | 1,670,000 |
| Feb 10 2025 | 99.393 | 0.01 | 0.01% | 99.392 | 99.401 | 99.389 | 1,842,000 |
| Feb 07 2025 | 99.386 | 0.00 | 0.00% | 99.387 | 99.49 | 99.306 | 1,407,000 |
| Feb 06 2025 | 99.385 | 0.02 | 0.02% | 99.394 | 99.394 | 99.38 | 834,000 |
| Feb 05 2025 | 99.366 | 0.01 | 0.01% | 99.361 | 99.373 | 99.36 | 7,324,000 |
| Feb 04 2025 | 99.36 | -0.01 | -0.01% | 99.372 | 99.372 | 99.354 | 2,106,000 |
| Feb 03 2025 | 99.365 | 0.01 | 0.01% | 99.363 | 99.37 | 99.347 | 3,852,000 |
| Jan 31 2025 | 99.351 | 0.01 | 0.01% | 99.341 | 99.351 | 99.34 | 957,000 |
| Jan 30 2025 | 99.337 | 0.02 | 0.02% | 99.339 | 99.339 | 99.31 | 3,162,000 |
| Jan 29 2025 | 99.314 | 0.02 | 0.02% | 99.321 | 99.321 | 99.305 | 1,830,000 |
| Jan 28 2025 | 99.294 | 0.02 | 0.02% | 99.272 | 99.295 | 99.272 | 2,794,000 |
| Jan 27 2025 | 99.272 | 0.02 | 0.02% | 99.268 | 99.279 | 99.251 | 2,301,000 |
| Jan 24 2025 | 99.255 | -0.02 | -0.02% | 99.283 | 99.283 | 99.252 | 1,518,000 |
| Jan 23 2025 | 99.271 | 0.03 | 0.03% | 99.262 | 99.277 | 99.262 | 2,163,000 |
| Jan 22 2025 | 99.245 | 0.01 | 0.01% | 99.238 | 99.25 | 99.235 | 528,000 |
| Jan 21 2025 | 99.234 | 0.00 | 0.00% | 99.231 | 99.243 | 99.231 | 2,346,000 |
| Jan 20 2025 | 99.232 | 0.01 | 0.01% | 99.238 | 99.249 | 99.212 | 2,547,000 |
| Jan 17 2025 | 99.221 | 0.00 | 0.00% | 99.235 | 99.242 | 99.218 | 1,262,000 |
| Jan 16 2025 | 99.225 | -0.02 | -0.02% | 99.26 | 99.26 | 99.213 | 817,000 |
| Jan 15 2025 | 99.248 | 0.03 | 0.03% | 99.225 | 99.265 | 99.22 | 4,043,000 |
| Jan 14 2025 | 99.223 | 0.02 | 0.02% | 99.232 | 99.232 | 99.212 | 1,043,000 |
| Jan 13 2025 | 99.208 | 0.00 | 0.00% | 99.185 | 99.22 | 99.185 | 1,098,000 |
| Jan 10 2025 | 99.212 | -0.03 | -0.03% | 99.25 | 99.25 | 99.20 | 1,514,000 |
| Jan 09 2025 | 99.242 | 0.04 | 0.04% | 99.236 | 99.256 | 99.219 | 1,124,000 |
| Jan 08 2025 | 99.201 | 0.04 | 0.04% | 99.197 | 99.248 | 99.194 | 2,603,000 |
| Jan 07 2025 | 99.16 | -0.01 | -0.01% | 99.156 | 99.18 | 99.156 | 1,167,000 |
| Jan 06 2025 | 99.167 | 0.00 | 0.01% | 99.174 | 99.174 | 99.132 | 713,000 |
| Jan 03 2025 | 99.162 | -0.03 | -0.03% | 99.193 | 99.202 | 99.109 | 6,864,000 |
| Jan 02 2025 | 99.191 | -0.14 | -0.14% | 99.36 | 99.36 | 99.119 | 14,466,000 |
| Dec 30 2024 | 99.335 | 0.20 | 0.20% | 99.245 | 99.375 | 99.215 | 3,826,000 |
| Dec 27 2024 | 99.138 | -0.05 | -0.05% | 99.409 | 99.409 | 98.922 | 2,070,000 |
| Dec 23 2024 | 99.191 | 0.06 | 0.06% | 99.157 | 99.234 | 99.138 | 3,907,000 |
| Dec 20 2024 | 99.13 | 0.01 | 0.01% | 99.135 | 99.18 | 99.13 | 1,631,000 |
| Dec 19 2024 | 99.116 | -0.03 | -0.03% | 99.149 | 99.149 | 99.102 | 1,374,000 |
| Dec 18 2024 | 99.143 | 0.04 | 0.04% | 99.144 | 99.144 | 99.039 | 7,002,000 |
| Dec 17 2024 | 99.099 | 0.07 | 0.07% | 99.067 | 99.189 | 99.047 | 5,052,000 |
| Dec 16 2024 | 99.025 | 0.00 | 0.00% | 99.042 | 99.049 | 99.017 | 2,249,000 |
| Dec 13 2024 | 99.026 | 0.02 | 0.02% | 99.035 | 99.035 | 99.016 | 3,095,000 |
| Dec 12 2024 | 99.009 | 0.00 | 0.00% | 99.017 | 99.03 | 98.979 | 4,742,000 |
| Dec 11 2024 | 99.01 | 0.03 | 0.03% | 98.974 | 99.017 | 98.974 | 10,352,000 |
| Dec 10 2024 | 98.976 | 0.02 | 0.02% | 98.965 | 98.983 | 98.965 | 1,251,000 |
| Dec 09 2024 | 98.959 | 0.04 | 0.04% | 98.918 | 98.969 | 98.908 | 4,992,000 |
