Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3115388 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 99.93 | 0.32 | 0.32% | 99.91 | 99.93 | 99.65 | 98,000 |
| Dec 19 2024 | 99.61 | -0.53 | -0.53% | 99.89 | 99.94 | 99.50 | 193,000 |
| Dec 18 2024 | 100.14 | -0.09 | -0.09% | 100.20 | 100.20 | 100.03 | 82,000 |
| Dec 17 2024 | 100.23 | -0.06 | -0.06% | 100.44 | 100.44 | 100.21 | 65,000 |
| Dec 16 2024 | 100.29 | 0.20 | 0.20% | 100.00 | 100.29 | 100.00 | 150,000 |
| Dec 13 2024 | 100.09 | -0.35 | -0.35% | 100.02 | 100.15 | 100.02 | 130,000 |
| Dec 12 2024 | 100.44 | -0.42 | -0.42% | 100.35 | 100.44 | 100.35 | 10,000 |
| Dec 11 2024 | 100.86 | 0.04 | 0.04% | 101.05 | 101.05 | 100.86 | 12,000 |
| Dec 10 2024 | 100.82 | -0.14 | -0.14% | 100.85 | 100.85 | 100.82 | 22,000 |
| Dec 09 2024 | 100.96 | 0.11 | 0.11% | 100.79 | 101.18 | 100.79 | 569,000 |
| Dec 06 2024 | 100.85 | 0.17 | 0.17% | 100.56 | 100.85 | 100.56 | 122,000 |
| Dec 05 2024 | 100.68 | -0.25 | -0.25% | 100.78 | 100.78 | 100.68 | 105,000 |
| Dec 04 2024 | 100.93 | 0.01 | 0.01% | 100.93 | 100.93 | 100.93 | 50,000 |
| Dec 03 2024 | 100.92 | 0.04 | 0.04% | 101.12 | 101.12 | 100.92 | 120,000 |
| Dec 02 2024 | 100.88 | 0.48 | 0.48% | 100.41 | 100.88 | 100.41 | 120,000 |
| Nov 29 2024 | 100.40 | 0.46 | 0.46% | 99.98 | 100.50 | 99.98 | 91,000 |
| Nov 28 2024 | 99.94 | 0.20 | 0.20% | 99.74 | 99.97 | 99.74 | 107,000 |
| Nov 27 2024 | 99.74 | 0.35 | 0.35% | 99.52 | 99.74 | 99.52 | 273,000 |
| Nov 26 2024 | 99.39 | -0.10 | -0.10% | 99.39 | 99.78 | 99.27 | 441,000 |
| Nov 25 2024 | 99.49 | 0.74 | 0.75% | 98.98 | 99.55 | 98.98 | 60,000 |
| Nov 22 2024 | 98.75 | -0.02 | -0.02% | 98.98 | 98.98 | 98.75 | 99,000 |
| Nov 21 2024 | 98.77 | 0.45 | 0.46% | 98.70 | 98.78 | 98.70 | 38,000 |
| Nov 20 2024 | 98.32 | -0.58 | -0.59% | 98.42 | 98.42 | 98.20 | 163,000 |
| Nov 19 2024 | 98.90 | 0.63 | 0.64% | 98.78 | 99.15 | 98.78 | 58,000 |
| Nov 18 2024 | 98.27 | -0.23 | -0.23% | 98.44 | 98.45 | 98.21 | 75,000 |
| Nov 15 2024 | 98.50 | 0.04 | 0.04% | 98.33 | 98.77 | 98.33 | 140,000 |
| Nov 14 2024 | 98.46 | 0.17 | 0.17% | 98.46 | 98.46 | 98.46 | 200,000 |
| Nov 13 2024 | 98.29 | -0.04 | -0.04% | 97.99 | 98.29 | 97.99 | 285,000 |
| Nov 12 2024 | 98.33 | 0.06 | 0.06% | 98.45 | 98.57 | 98.33 | 107,000 |
| Nov 11 2024 | 98.27 | 0.27 | 0.28% | 98.24 | 98.27 | 98.17 | 125,000 |
| Nov 08 2024 | 98.00 | 0.10 | 0.10% | 97.89 | 98.01 | 97.78 | 65,000 |
| Nov 07 2024 | 97.90 | 0.35 | 0.36% | 97.85 | 97.90 | 97.48 | 75,000 |
| Nov 06 2024 | 97.55 | 0.40 | 0.41% | 97.55 | 97.55 | 97.55 | 20,000 |
| Nov 05 2024 | 97.15 | -0.34 | -0.35% | 97.34 | 97.34 | 97.15 | 105,000 |
| Nov 04 2024 | 97.49 | -0.40 | -0.41% | 97.45 | 97.60 | 97.45 | 155,000 |
| Nov 01 2024 | 97.89 | 0.11 | 0.11% | 97.89 | 97.89 | 97.89 | 10,000 |
| Oct 31 2024 | 97.78 | -0.24 | -0.24% | 97.78 | 97.78 | 97.60 | 102,000 |
| Oct 30 2024 | 98.02 | -0.39 | -0.40% | 98.78 | 98.78 | 98.02 | 222,000 |
| Oct 29 2024 | 98.41 | -0.40 | -0.40% | 98.53 | 98.59 | 98.41 | 108,000 |
| Oct 28 2024 | 98.81 | -0.09 | -0.09% | 98.59 | 98.85 | 98.59 | 55,000 |
| Oct 25 2024 | 98.90 | -0.19 | -0.19% | 99.15 | 99.15 | 98.86 | 39,000 |
| Oct 24 2024 | 99.09 | 0.35 | 0.35% | 99.14 | 99.14 | 99.00 | 132,000 |
| Oct 23 2024 | 98.74 | 0.00 | 0.00% | 98.85 | 98.91 | 98.74 | 85,000 |
| Oct 22 2024 | 98.74 | -0.34 | -0.34% | 98.79 | 98.80 | 98.69 | 262,000 |
| Oct 21 2024 | 99.08 | -0.51 | -0.51% | 99.56 | 99.56 | 99.08 | 378,000 |
| Oct 18 2024 | 99.59 | 0.15 | 0.15% | 99.40 | 99.66 | 99.40 | 390,000 |
| Oct 17 2024 | 99.44 | 0.02 | 0.02% | 99.40 | 99.44 | 99.38 | 135,000 |
| Oct 16 2024 | 99.42 | 0.10 | 0.10% | 99.54 | 99.59 | 99.42 | 95,000 |
| Oct 15 2024 | 99.32 | 0.60 | 0.61% | 99.28 | 99.35 | 99.28 | 184,000 |
| Oct 14 2024 | 98.72 | 0.10 | 0.10% | 98.84 | 98.84 | 98.72 | 176,000 |
| Oct 11 2024 | 98.62 | -0.10 | -0.10% | 98.70 | 98.70 | 98.60 | 40,000 |
| Oct 10 2024 | 98.72 | -0.14 | -0.14% | 98.56 | 98.72 | 98.36 | 185,000 |
| Oct 09 2024 | 98.86 | 0.22 | 0.22% | 98.86 | 98.86 | 98.86 | 10,000 |
| Oct 08 2024 | 98.64 | -0.11 | -0.11% | 98.67 | 98.68 | 98.63 | 248,000 |
| Oct 07 2024 | 98.75 | -0.26 | -0.26% | 98.84 | 98.84 | 98.62 | 370,000 |
| Oct 04 2024 | 99.01 | -0.49 | -0.49% | 99.38 | 99.38 | 98.97 | 211,000 |
| Oct 03 2024 | 99.50 | -0.41 | -0.41% | 99.90 | 99.90 | 99.50 | 355,000 |
| Oct 02 2024 | 99.91 | -0.43 | -0.43% | 100.10 | 100.10 | 99.86 | 487,000 |
| Oct 01 2024 | 100.34 | 0.69 | 0.69% | 100.00 | 100.34 | 100.00 | 41,000 |
| Sep 30 2024 | 99.65 | -0.17 | -0.17% | 99.62 | 99.70 | 99.41 | 215,000 |
| Sep 27 2024 | 99.82 | 0.52 | 0.52% | 99.72 | 99.82 | 99.44 | 80,000 |
| Sep 26 2024 | 99.30 | 0.14 | 0.14% | 99.43 | 99.55 | 99.30 | 203,000 |
| Sep 25 2024 | 99.16 | 0.05 | 0.05% | 99.37 | 99.37 | 99.13 | 83,000 |
| Sep 24 2024 | 99.11 | -0.27 | -0.27% | 99.41 | 99.41 | 99.11 | 40,000 |
| Sep 23 2024 | 99.38 | 0.44 | 0.44% | 99.25 | 99.38 | 99.25 | 162,000 |
