Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
719568 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 102.16 | 0.00 | 0.00% | 102.16 | 102.16 | 102.16 | 0 |
| Oct 31 2024 | 102.16 | -0.27 | -0.26% | 102.03 | 102.16 | 102.03 | 288 |
| Oct 30 2024 | 102.43 | 0.42 | 0.41% | 104.50 | 104.50 | 102.39 | 36,667 |
| Oct 29 2024 | 102.01 | -0.59 | -0.58% | 102.01 | 102.01 | 102.01 | 1,600 |
| Oct 28 2024 | 102.60 | -1.15 | -1.11% | 103.75 | 103.75 | 102.60 | 1,166 |
| Oct 25 2024 | 103.75 | 0.00 | 0.00% | 103.75 | 103.75 | 103.75 | 370 |
| Oct 24 2024 | 103.75 | 0.00 | 0.00% | 103.75 | 103.75 | 103.75 | 640 |
| Oct 23 2024 | 103.75 | 0.00 | 0.00% | 103.75 | 103.75 | 103.75 | 128 |
| Oct 22 2024 | 103.75 | 0.00 | 0.00% | 103.75 | 103.75 | 103.75 | 0 |
| Oct 21 2024 | 103.75 | -0.47 | -0.45% | 103.96 | 103.96 | 103.75 | 336 |
| Oct 18 2024 | 104.22 | 0.26 | 0.25% | 103.76 | 104.22 | 103.76 | 1,201 |
| Oct 17 2024 | 103.96 | -0.19 | -0.18% | 103.96 | 103.96 | 103.96 | 389 |
| Oct 16 2024 | 104.15 | 0.67 | 0.65% | 103.72 | 104.16 | 103.72 | 2,747 |
| Oct 15 2024 | 103.48 | 0.57 | 0.55% | 103.03 | 103.48 | 103.03 | 608 |
| Oct 14 2024 | 102.91 | -0.59 | -0.57% | 104.20 | 104.20 | 102.91 | 10,680 |
| Oct 11 2024 | 103.50 | -1.50 | -1.43% | 103.26 | 103.50 | 103.26 | 528 |
| Oct 10 2024 | 105.00 | 0.00 | 0.00% | 105.01 | 105.01 | 105.00 | 16,370 |
| Oct 09 2024 | 105.00 | 1.76 | 1.70% | 105.00 | 105.00 | 105.00 | 29,910 |
| Oct 08 2024 | 103.24 | 0.98 | 0.96% | 104.00 | 104.00 | 103.24 | 29,708 |
| Oct 07 2024 | 102.26 | 0.40 | 0.39% | 102.00 | 102.54 | 102.00 | 6,943 |
| Oct 04 2024 | 101.86 | -1.13 | -1.10% | 101.76 | 101.86 | 101.76 | 1,600 |
| Oct 03 2024 | 102.99 | 1.17 | 1.15% | 101.80 | 102.99 | 101.80 | 20,816 |
| Oct 02 2024 | 101.82 | -0.18 | -0.18% | 102.51 | 103.00 | 101.82 | 6,928 |
| Oct 01 2024 | 102.00 | -0.54 | -0.53% | 102.51 | 102.54 | 101.39 | 11,738 |
| Sep 30 2024 | 102.54 | 0.84 | 0.83% | 101.41 | 102.54 | 101.41 | 2,951 |
| Sep 27 2024 | 101.70 | 0.40 | 0.39% | 101.70 | 101.70 | 101.70 | 640 |
| Sep 26 2024 | 101.30 | 0.00 | 0.00% | 101.30 | 101.30 | 101.30 | 0 |
| Sep 25 2024 | 101.30 | 0.24 | 0.24% | 101.30 | 101.30 | 101.30 | 160 |
| Sep 24 2024 | 101.06 | 0.20 | 0.20% | 100.84 | 101.06 | 100.84 | 3,424 |
| Sep 23 2024 | 100.86 | -0.34 | -0.34% | 100.85 | 100.87 | 100.85 | 620 |
| Sep 20 2024 | 101.20 | 0.01 | 0.01% | 100.94 | 101.20 | 100.94 | 820 |
| Sep 19 2024 | 101.19 | 0.00 | 0.00% | 101.19 | 101.19 | 101.19 | 34 |
| Sep 18 2024 | 101.19 | -2.44 | -2.35% | 101.12 | 101.19 | 101.11 | 448 |
| Sep 17 2024 | 103.63 | 2.63 | 2.60% | 101.50 | 103.63 | 101.11 | 56,684 |
| Sep 16 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| Sep 13 2024 | 101.00 | -0.04 | -0.04% | 102.00 | 102.00 | 101.00 | 2,176 |
| Sep 12 2024 | 101.04 | -0.65 | -0.64% | 101.04 | 101.04 | 101.04 | 160 |
| Sep 11 2024 | 101.69 | 0.75 | 0.74% | 101.69 | 101.69 | 101.69 | 720 |
| Sep 10 2024 | 100.94 | -2.56 | -2.47% | 103.50 | 103.50 | 100.94 | 39,003 |
| Sep 09 2024 | 103.50 | -0.50 | -0.48% | 103.50 | 103.50 | 103.50 | 6,160 |
| Sep 06 2024 | 104.00 | 3.00 | 2.97% | 105.04 | 105.04 | 101.50 | 27,576 |
| Sep 05 2024 | 101.00 | 0.19 | 0.19% | 100.81 | 101.00 | 100.81 | 2,200 |
| Sep 04 2024 | 100.81 | -0.02 | -0.02% | 100.81 | 100.81 | 100.81 | 5,640 |
| Sep 03 2024 | 100.83 | 0.02 | 0.02% | 100.83 | 100.83 | 100.83 | 80 |
| Sep 02 2024 | 100.81 | -0.04 | -0.04% | 100.81 | 100.81 | 100.81 | 1,376 |
| Aug 30 2024 | 100.85 | 0.03 | 0.03% | 100.82 | 100.85 | 100.82 | 3,456 |
| Aug 29 2024 | 100.82 | 0.00 | 0.00% | 100.82 | 100.82 | 100.82 | 48 |
| Aug 28 2024 | 100.82 | 0.00 | 0.00% | 100.82 | 100.82 | 100.82 | 0 |
| Aug 27 2024 | 100.82 | 0.00 | 0.00% | 100.82 | 100.82 | 100.82 | 0 |
| Aug 26 2024 | 100.82 | 0.02 | 0.02% | 100.81 | 100.82 | 100.81 | 832 |
| Aug 23 2024 | 100.80 | -0.10 | -0.10% | 106.50 | 106.50 | 100.80 | 144 |
| Aug 22 2024 | 100.90 | 0.11 | 0.11% | 100.90 | 100.90 | 100.90 | 48 |
| Aug 21 2024 | 100.79 | 0.56 | 0.56% | 100.69 | 100.79 | 100.69 | 112 |
| Aug 20 2024 | 100.23 | -0.52 | -0.52% | 98.51 | 100.23 | 98.51 | 320 |
| Aug 19 2024 | 100.75 | -0.15 | -0.15% | 102.00 | 103.76 | 100.75 | 7,240 |
| Aug 16 2024 | 100.90 | 0.90 | 0.90% | 100.00 | 100.90 | 100.00 | 2,000 |
| Aug 14 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| Aug 13 2024 | 100.00 | -0.32 | -0.32% | 100.00 | 100.00 | 100.00 | 80 |
| Aug 12 2024 | 100.32 | 0.20 | 0.20% | 100.32 | 100.32 | 100.32 | 3,032 |
| Aug 09 2024 | 100.12 | 0.00 | 0.00% | 100.12 | 100.12 | 100.12 | 176 |
| Aug 08 2024 | 100.12 | -0.05 | -0.05% | 100.12 | 100.12 | 100.12 | 160 |
| Aug 07 2024 | 100.17 | -1.83 | -1.79% | 100.17 | 100.17 | 100.17 | 656 |
| Aug 06 2024 | 102.00 | 1.34 | 1.33% | 101.98 | 102.00 | 101.98 | 9,000 |
