Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
736447 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 93.12 | -0.11 | -0.12% | 93.19 | 93.19 | 93.07 | 16,000 |
| Dec 12 2024 | 93.23 | -0.27 | -0.29% | 93.25 | 93.54 | 93.20 | 25,000 |
| Dec 11 2024 | 93.50 | -0.48 | -0.51% | 93.50 | 93.50 | 93.50 | 20,000 |
| Dec 10 2024 | 93.98 | -0.02 | -0.02% | 94.00 | 94.09 | 93.98 | 36,000 |
| Dec 09 2024 | 94.00 | -0.15 | -0.16% | 94.00 | 94.00 | 94.00 | 10,000 |
| Dec 06 2024 | 94.15 | 0.15 | 0.16% | 93.95 | 94.15 | 93.93 | 41,000 |
| Dec 05 2024 | 94.00 | -0.11 | -0.12% | 94.25 | 94.25 | 94.00 | 69,000 |
| Dec 04 2024 | 94.11 | -0.39 | -0.41% | 94.44 | 94.44 | 94.11 | 39,000 |
| Dec 03 2024 | 94.50 | 0.15 | 0.16% | 94.30 | 94.50 | 94.30 | 113,000 |
| Dec 02 2024 | 94.35 | -0.07 | -0.07% | 94.37 | 94.40 | 94.25 | 29,000 |
| Nov 29 2024 | 94.42 | 0.57 | 0.61% | 94.42 | 94.42 | 94.42 | 5,000 |
| Nov 28 2024 | 93.85 | -0.12 | -0.13% | 94.00 | 94.00 | 93.70 | 216,000 |
| Nov 27 2024 | 93.97 | 0.38 | 0.41% | 93.80 | 93.97 | 93.80 | 50,000 |
| Nov 26 2024 | 93.59 | 0.20 | 0.21% | 93.59 | 93.59 | 93.59 | 4,000 |
| Nov 25 2024 | 93.39 | 0.49 | 0.53% | 92.05 | 93.39 | 92.05 | 30,000 |
| Nov 22 2024 | 92.90 | 0.55 | 0.60% | 92.72 | 93.00 | 92.72 | 39,000 |
| Nov 21 2024 | 92.35 | 0.35 | 0.38% | 92.35 | 92.35 | 92.35 | 6,000 |
| Nov 20 2024 | 92.00 | -0.62 | -0.67% | 92.20 | 92.20 | 92.00 | 100,000 |
| Nov 19 2024 | 92.62 | 0.44 | 0.48% | 92.67 | 92.89 | 92.62 | 14,000 |
| Nov 18 2024 | 92.18 | 0.18 | 0.20% | 92.31 | 92.31 | 92.00 | 24,000 |
| Nov 15 2024 | 92.00 | 0.20 | 0.22% | 92.24 | 92.34 | 92.00 | 95,000 |
| Nov 14 2024 | 91.80 | -0.25 | -0.27% | 92.21 | 92.21 | 91.80 | 14,000 |
| Nov 13 2024 | 92.05 | -0.49 | -0.53% | 92.00 | 92.15 | 92.00 | 33,000 |
| Nov 12 2024 | 92.54 | -0.05 | -0.05% | 92.58 | 92.58 | 92.54 | 7,000 |
| Nov 11 2024 | 92.59 | 0.24 | 0.26% | 92.59 | 92.59 | 92.59 | 10,000 |
| Nov 08 2024 | 92.35 | 0.27 | 0.29% | 92.50 | 92.50 | 92.35 | 4,000 |
| Nov 07 2024 | 92.08 | 0.53 | 0.58% | 91.55 | 92.08 | 91.55 | 14,000 |
| Nov 06 2024 | 91.55 | -0.34 | -0.37% | 92.14 | 92.14 | 91.40 | 15,000 |
| Nov 05 2024 | 91.89 | -0.61 | -0.66% | 92.17 | 92.17 | 91.89 | 53,000 |
| Nov 04 2024 | 92.50 | -0.41 | -0.44% | 92.70 | 92.70 | 92.15 | 21,000 |
| Nov 01 2024 | 92.91 | 0.86 | 0.93% | 92.25 | 92.91 | 92.25 | 22,000 |
| Oct 31 2024 | 92.05 | -2.19 | -2.32% | 92.50 | 92.75 | 92.05 | 39,000 |
| Oct 30 2024 | 94.24 | 0.25 | 0.27% | 94.16 | 94.24 | 94.16 | 12,000 |
| Oct 29 2024 | 93.99 | -0.35 | -0.37% | 93.93 | 93.99 | 93.93 | 8,000 |
| Oct 28 2024 | 94.34 | -0.05 | -0.05% | 94.25 | 94.34 | 94.25 | 11,000 |
| Oct 25 2024 | 94.39 | 0.56 | 0.60% | 94.39 | 94.39 | 94.39 | 2,000 |
| Oct 24 2024 | 93.83 | -0.59 | -0.62% | 94.44 | 94.57 | 93.83 | 43,000 |
| Oct 23 2024 | 94.42 | -0.82 | -0.86% | 94.80 | 94.90 | 94.39 | 53,000 |
| Oct 22 2024 | 95.24 | -0.33 | -0.35% | 95.04 | 95.24 | 95.04 | 35,000 |
| Oct 21 2024 | 95.57 | -0.19 | -0.20% | 95.68 | 95.68 | 95.57 | 7,000 |
| Oct 18 2024 | 95.76 | 0.27 | 0.28% | 95.81 | 95.81 | 95.38 | 31,000 |
| Oct 17 2024 | 95.49 | -0.45 | -0.47% | 95.68 | 96.05 | 95.49 | 22,000 |
| Oct 16 2024 | 95.94 | 1.17 | 1.23% | 95.77 | 95.94 | 95.77 | 20,000 |
| Oct 15 2024 | 94.77 | 0.50 | 0.53% | 94.95 | 94.95 | 94.56 | 108,000 |
| Oct 14 2024 | 94.27 | -0.13 | -0.14% | 94.11 | 94.27 | 94.11 | 8,000 |
| Oct 11 2024 | 94.40 | 0.00 | 0.00% | 94.40 | 94.40 | 94.40 | 0 |
| Oct 10 2024 | 94.40 | -0.30 | -0.32% | 94.42 | 94.42 | 94.15 | 63,000 |
| Oct 09 2024 | 94.70 | -0.13 | -0.14% | 94.89 | 94.89 | 94.67 | 43,000 |
| Oct 08 2024 | 94.83 | 0.38 | 0.40% | 94.59 | 94.83 | 94.59 | 8,000 |
| Oct 07 2024 | 94.45 | -0.70 | -0.74% | 94.63 | 94.65 | 94.45 | 29,000 |
| Oct 04 2024 | 95.15 | -1.31 | -1.36% | 96.12 | 96.12 | 95.15 | 23,000 |
| Oct 03 2024 | 96.46 | 0.00 | 0.00% | 96.46 | 96.46 | 96.46 | 0 |
| Oct 02 2024 | 96.46 | -1.01 | -1.04% | 96.25 | 96.46 | 96.19 | 8,000 |
| Oct 01 2024 | 97.47 | 1.07 | 1.11% | 96.63 | 97.47 | 96.63 | 182,000 |
| Sep 30 2024 | 96.40 | 0.02 | 0.02% | 96.38 | 96.40 | 96.38 | 15,000 |
| Sep 27 2024 | 96.38 | -0.12 | -0.12% | 96.38 | 96.38 | 96.38 | 20,000 |
| Sep 26 2024 | 96.50 | -0.30 | -0.31% | 96.54 | 96.54 | 96.50 | 34,000 |
| Sep 25 2024 | 96.80 | -0.18 | -0.19% | 97.01 | 97.01 | 96.80 | 36,000 |
| Sep 24 2024 | 96.98 | 0.22 | 0.23% | 96.98 | 96.98 | 96.98 | 9,000 |
| Sep 23 2024 | 96.76 | 0.00 | 0.00% | 96.76 | 96.76 | 96.76 | 0 |
| Sep 20 2024 | 96.76 | 0.00 | 0.00% | 96.76 | 96.76 | 96.76 | 0 |
| Sep 19 2024 | 96.76 | -2.26 | -2.28% | 97.50 | 97.50 | 96.76 | 7,000 |
| Sep 18 2024 | 99.02 | 0.00 | 0.00% | 99.02 | 99.02 | 99.02 | 0 |
| Sep 17 2024 | 99.02 | 0.05 | 0.05% | 99.05 | 99.22 | 98.70 | 155,000 |
| Sep 16 2024 | 98.97 | 0.00 | 0.00% | 98.97 | 98.97 | 98.97 | 0 |
