Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
812060 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 94.77 | -0.04 | -0.04% | 95.00 | 95.00 | 94.36 | 2,363,000 |
| Dec 12 2024 | 94.81 | 0.03 | 0.03% | 95.04 | 95.04 | 94.70 | 4,911,000 |
| Dec 11 2024 | 94.78 | 0.03 | 0.03% | 94.76 | 94.79 | 94.36 | 1,928,000 |
| Dec 10 2024 | 94.75 | 0.07 | 0.07% | 94.60 | 94.85 | 94.16 | 2,837,000 |
| Dec 09 2024 | 94.68 | -0.01 | -0.01% | 94.63 | 94.70 | 94.51 | 2,220,000 |
| Dec 06 2024 | 94.69 | 0.18 | 0.19% | 94.51 | 94.69 | 94.25 | 1,985,000 |
| Dec 05 2024 | 94.51 | 0.14 | 0.15% | 94.30 | 94.54 | 94.13 | 2,183,000 |
| Dec 04 2024 | 94.37 | 0.45 | 0.48% | 94.20 | 94.40 | 94.20 | 1,308,000 |
| Dec 03 2024 | 93.92 | -0.38 | -0.40% | 93.81 | 94.38 | 93.81 | 928,000 |
| Dec 02 2024 | 94.30 | 0.45 | 0.48% | 93.66 | 94.34 | 93.66 | 2,136,000 |
| Nov 29 2024 | 93.85 | -0.31 | -0.33% | 93.49 | 93.85 | 93.49 | 2,950,000 |
| Nov 28 2024 | 94.16 | 0.53 | 0.57% | 93.70 | 94.16 | 93.70 | 2,380,000 |
| Nov 27 2024 | 93.63 | 0.13 | 0.14% | 93.29 | 94.04 | 93.29 | 1,364,000 |
| Nov 26 2024 | 93.50 | -0.63 | -0.67% | 94.19 | 94.19 | 93.50 | 4,946,000 |
| Nov 25 2024 | 94.13 | -0.05 | -0.05% | 93.90 | 94.13 | 93.80 | 1,276,000 |
| Nov 22 2024 | 94.18 | -0.13 | -0.14% | 93.51 | 94.18 | 93.51 | 656,000 |
| Nov 21 2024 | 94.31 | 0.51 | 0.54% | 94.00 | 94.31 | 94.00 | 805,000 |
| Nov 20 2024 | 93.80 | 0.03 | 0.03% | 94.22 | 94.22 | 93.62 | 401,000 |
| Nov 19 2024 | 93.77 | 0.09 | 0.10% | 93.85 | 93.85 | 93.59 | 349,000 |
| Nov 18 2024 | 93.68 | 0.42 | 0.45% | 93.37 | 93.84 | 93.31 | 2,408,000 |
| Nov 15 2024 | 93.26 | -0.29 | -0.31% | 93.25 | 93.64 | 93.25 | 1,148,000 |
| Nov 14 2024 | 93.55 | 0.06 | 0.06% | 93.78 | 93.78 | 93.02 | 4,573,000 |
| Nov 13 2024 | 93.49 | 0.02 | 0.02% | 93.17 | 93.55 | 92.96 | 4,102,000 |
| Nov 12 2024 | 93.47 | 0.28 | 0.30% | 93.76 | 93.76 | 93.16 | 2,168,000 |
| Nov 11 2024 | 93.19 | -0.73 | -0.78% | 93.21 | 93.70 | 93.19 | 1,426,000 |
| Nov 08 2024 | 93.92 | 0.32 | 0.34% | 93.49 | 93.92 | 93.49 | 930,000 |
| Nov 07 2024 | 93.60 | 0.60 | 0.65% | 92.97 | 94.00 | 92.97 | 6,701,000 |
| Nov 06 2024 | 93.00 | 0.10 | 0.11% | 93.50 | 93.50 | 92.86 | 1,860,000 |
| Nov 05 2024 | 92.90 | 0.39 | 0.42% | 93.20 | 93.20 | 92.90 | 450,000 |
| Nov 04 2024 | 92.51 | -0.49 | -0.53% | 93.08 | 93.08 | 92.51 | 1,046,000 |
| Nov 01 2024 | 93.00 | -0.24 | -0.26% | 93.38 | 93.38 | 93.00 | 72,000 |
| Oct 31 2024 | 93.24 | -0.01 | -0.01% | 93.30 | 93.37 | 93.20 | 2,705,000 |
| Oct 30 2024 | 93.25 | 0.04 | 0.04% | 92.74 | 93.30 | 92.74 | 2,385,000 |
| Oct 29 2024 | 93.21 | 0.19 | 0.20% | 93.27 | 93.27 | 92.51 | 2,880,000 |
| Oct 28 2024 | 93.02 | -0.22 | -0.24% | 92.69 | 93.18 | 92.69 | 2,082,000 |
| Oct 25 2024 | 93.24 | 0.34 | 0.37% | 93.19 | 93.27 | 93.19 | 519,000 |
| Oct 24 2024 | 92.90 | -0.05 | -0.05% | 93.14 | 93.14 | 92.90 | 86,000 |
| Oct 23 2024 | 92.95 | -0.21 | -0.23% | 93.28 | 93.28 | 92.90 | 2,200,000 |
| Oct 22 2024 | 93.16 | -0.49 | -0.52% | 93.58 | 93.58 | 92.90 | 1,908,000 |
| Oct 21 2024 | 93.65 | -0.45 | -0.48% | 93.45 | 93.94 | 93.45 | 3,365,000 |
| Oct 18 2024 | 94.10 | 0.16 | 0.17% | 94.09 | 94.10 | 94.00 | 2,608,000 |
| Oct 17 2024 | 93.94 | -0.17 | -0.18% | 94.03 | 94.04 | 93.53 | 2,853,000 |
| Oct 16 2024 | 94.11 | -0.39 | -0.41% | 93.74 | 94.35 | 93.74 | 1,976,000 |
| Oct 15 2024 | 94.50 | 0.25 | 0.27% | 94.46 | 94.50 | 94.02 | 2,674,000 |
| Oct 14 2024 | 94.25 | 0.21 | 0.22% | 94.05 | 94.35 | 93.99 | 980,000 |
| Oct 11 2024 | 94.04 | -0.24 | -0.25% | 95.94 | 95.94 | 93.90 | 854,000 |
| Oct 10 2024 | 94.28 | -0.02 | -0.02% | 94.26 | 94.28 | 93.85 | 2,231,000 |
| Oct 09 2024 | 94.30 | 0.29 | 0.31% | 94.50 | 94.50 | 94.30 | 292,000 |
| Oct 08 2024 | 94.01 | -0.49 | -0.52% | 95.60 | 95.60 | 94.01 | 1,718,000 |
| Oct 07 2024 | 94.50 | -0.15 | -0.16% | 94.74 | 94.74 | 94.04 | 158,000 |
| Oct 04 2024 | 94.65 | -0.45 | -0.47% | 95.00 | 95.23 | 94.62 | 1,015,000 |
| Oct 03 2024 | 95.10 | -0.21 | -0.22% | 95.53 | 95.55 | 95.10 | 2,759,000 |
| Oct 02 2024 | 95.31 | -0.14 | -0.15% | 95.35 | 95.45 | 95.10 | 2,362,000 |
| Oct 01 2024 | 95.45 | 0.05 | 0.05% | 95.40 | 95.45 | 95.10 | 3,747,000 |
| Sep 30 2024 | 95.40 | -0.08 | -0.08% | 95.73 | 95.73 | 95.30 | 3,060,000 |
| Sep 27 2024 | 95.48 | -0.12 | -0.13% | 95.39 | 95.50 | 95.20 | 4,845,000 |
| Sep 26 2024 | 95.60 | 0.38 | 0.40% | 95.62 | 95.62 | 95.60 | 240,000 |
| Sep 25 2024 | 95.22 | -0.47 | -0.49% | 95.69 | 95.75 | 95.22 | 3,455,000 |
| Sep 24 2024 | 95.69 | 0.18 | 0.19% | 95.60 | 95.73 | 95.30 | 2,225,000 |
| Sep 23 2024 | 95.51 | -0.07 | -0.07% | 95.70 | 95.70 | 95.24 | 1,138,000 |
| Sep 20 2024 | 95.58 | 0.25 | 0.26% | 95.15 | 95.58 | 95.15 | 2,212,000 |
| Sep 19 2024 | 95.33 | 0.33 | 0.35% | 95.47 | 95.47 | 94.90 | 1,691,000 |
| Sep 18 2024 | 95.00 | 0.29 | 0.31% | 95.44 | 95.44 | 95.00 | 1,150,000 |
| Sep 17 2024 | 94.71 | -0.54 | -0.57% | 94.74 | 95.30 | 94.71 | 2,545,000 |
| Sep 16 2024 | 95.25 | 0.19 | 0.20% | 94.70 | 95.25 | 94.70 | 1,640,000 |
