Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
814041 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 96.15 | 0.10 | 0.10% | 96.22 | 96.22 | 96.15 | 48,000 |
| Nov 29 2024 | 96.05 | 0.44 | 0.46% | 96.20 | 96.35 | 96.05 | 133,000 |
| Nov 28 2024 | 95.61 | -0.60 | -0.62% | 96.40 | 96.40 | 95.61 | 162,000 |
| Nov 27 2024 | 96.21 | 0.00 | 0.00% | 96.21 | 96.21 | 96.21 | 0 |
| Nov 26 2024 | 96.21 | 0.22 | 0.23% | 96.23 | 96.23 | 96.14 | 113,000 |
| Nov 25 2024 | 95.99 | -0.09 | -0.09% | 95.99 | 95.99 | 95.99 | 15,000 |
| Nov 22 2024 | 96.08 | 0.58 | 0.61% | 95.90 | 96.08 | 95.90 | 244,000 |
| Nov 21 2024 | 95.50 | -0.48 | -0.50% | 96.04 | 96.05 | 95.50 | 70,000 |
| Nov 20 2024 | 95.98 | 0.44 | 0.46% | 95.92 | 95.98 | 95.91 | 397,000 |
| Nov 19 2024 | 95.54 | -0.28 | -0.29% | 95.62 | 95.99 | 95.50 | 648,000 |
| Nov 18 2024 | 95.82 | 0.15 | 0.16% | 95.84 | 95.84 | 95.44 | 184,000 |
| Nov 15 2024 | 95.67 | 0.20 | 0.21% | 95.68 | 95.68 | 95.39 | 66,000 |
| Nov 14 2024 | 95.47 | -0.53 | -0.55% | 95.93 | 95.93 | 95.47 | 55,000 |
| Nov 13 2024 | 96.00 | -0.10 | -0.10% | 95.36 | 96.00 | 95.35 | 72,000 |
| Nov 12 2024 | 96.10 | -0.45 | -0.47% | 96.51 | 96.51 | 95.87 | 286,000 |
| Nov 11 2024 | 96.55 | -0.12 | -0.12% | 96.58 | 96.58 | 96.55 | 85,000 |
| Nov 08 2024 | 96.67 | 0.18 | 0.19% | 96.67 | 96.67 | 96.67 | 73,000 |
| Nov 07 2024 | 96.49 | 0.14 | 0.15% | 96.49 | 96.49 | 96.49 | 100,000 |
| Nov 06 2024 | 96.35 | 0.74 | 0.77% | 96.39 | 96.41 | 96.35 | 44,000 |
| Nov 05 2024 | 95.61 | 0.00 | 0.00% | 95.61 | 95.61 | 95.61 | 0 |
| Nov 04 2024 | 95.61 | 0.00 | 0.00% | 95.61 | 95.61 | 95.61 | 0 |
| Nov 01 2024 | 95.61 | 0.00 | 0.00% | 95.61 | 95.61 | 95.61 | 0 |
| Oct 31 2024 | 95.61 | -1.32 | -1.36% | 96.59 | 96.79 | 95.61 | 433,000 |
| Oct 30 2024 | 96.93 | 0.23 | 0.24% | 96.93 | 96.93 | 96.93 | 59,000 |
| Oct 29 2024 | 96.70 | -0.09 | -0.09% | 96.78 | 96.78 | 96.70 | 55,000 |
| Oct 28 2024 | 96.79 | -0.41 | -0.42% | 96.15 | 96.87 | 96.15 | 388,000 |
| Oct 25 2024 | 97.20 | 0.85 | 0.88% | 96.80 | 97.20 | 96.80 | 107,000 |
| Oct 24 2024 | 96.35 | -0.64 | -0.66% | 96.35 | 96.35 | 96.35 | 33,000 |
| Oct 23 2024 | 96.99 | 0.23 | 0.24% | 96.65 | 96.99 | 96.65 | 238,000 |
| Oct 22 2024 | 96.76 | -0.25 | -0.26% | 96.20 | 96.83 | 96.20 | 149,000 |
| Oct 21 2024 | 97.01 | -0.11 | -0.11% | 97.00 | 97.09 | 97.00 | 7,000 |
| Oct 18 2024 | 97.12 | 0.25 | 0.26% | 97.06 | 97.12 | 97.06 | 156,000 |
| Oct 17 2024 | 96.87 | -0.37 | -0.38% | 97.12 | 97.12 | 96.40 | 161,000 |
| Oct 16 2024 | 97.24 | -0.05 | -0.05% | 97.25 | 97.25 | 97.24 | 71,000 |
| Oct 15 2024 | 97.29 | 0.58 | 0.60% | 96.20 | 97.30 | 96.19 | 920,000 |
| Oct 14 2024 | 96.71 | 0.39 | 0.40% | 96.50 | 96.75 | 96.50 | 64,000 |
| Oct 11 2024 | 96.32 | 0.04 | 0.04% | 96.11 | 96.36 | 96.11 | 155,000 |
| Oct 10 2024 | 96.28 | 0.19 | 0.20% | 96.33 | 96.33 | 96.00 | 27,000 |
| Oct 09 2024 | 96.09 | -0.18 | -0.19% | 96.40 | 96.50 | 96.09 | 506,000 |
| Oct 08 2024 | 96.27 | 0.12 | 0.12% | 96.41 | 96.41 | 96.14 | 12,000 |
| Oct 07 2024 | 96.15 | -0.38 | -0.39% | 96.30 | 96.30 | 96.15 | 17,000 |
| Oct 04 2024 | 96.53 | -0.47 | -0.48% | 96.96 | 96.96 | 96.53 | 97,000 |
| Oct 03 2024 | 97.00 | -0.10 | -0.10% | 96.95 | 97.00 | 96.95 | 9,000 |
| Oct 02 2024 | 97.10 | 0.12 | 0.12% | 97.10 | 97.10 | 97.09 | 45,000 |
| Oct 01 2024 | 96.98 | -0.24 | -0.25% | 96.92 | 97.11 | 96.92 | 46,000 |
| Sep 30 2024 | 97.22 | -0.11 | -0.11% | 97.04 | 97.22 | 96.96 | 100,000 |
| Sep 27 2024 | 97.33 | 0.33 | 0.34% | 97.00 | 97.33 | 97.00 | 59,000 |
| Sep 26 2024 | 97.00 | -0.07 | -0.07% | 97.21 | 97.22 | 97.00 | 148,000 |
| Sep 25 2024 | 97.07 | -0.26 | -0.27% | 97.10 | 97.10 | 97.07 | 20,000 |
| Sep 24 2024 | 97.33 | 0.04 | 0.04% | 97.20 | 97.33 | 97.20 | 59,000 |
| Sep 23 2024 | 97.29 | 0.29 | 0.30% | 97.06 | 97.29 | 97.06 | 20,000 |
| Sep 20 2024 | 97.00 | 0.00 | 0.00% | 97.30 | 97.31 | 97.00 | 214,000 |
| Sep 19 2024 | 97.00 | -0.05 | -0.05% | 97.17 | 97.17 | 97.00 | 89,000 |
| Sep 18 2024 | 97.05 | -0.11 | -0.11% | 97.12 | 97.12 | 97.05 | 45,000 |
| Sep 17 2024 | 97.16 | 0.03 | 0.03% | 97.16 | 97.16 | 97.16 | 4,000 |
| Sep 16 2024 | 97.13 | 0.09 | 0.09% | 97.15 | 97.25 | 97.13 | 180,000 |
| Sep 13 2024 | 97.04 | -0.45 | -0.46% | 97.10 | 97.21 | 97.04 | 212,000 |
| Sep 12 2024 | 97.49 | -0.02 | -0.02% | 97.01 | 97.49 | 97.01 | 53,000 |
| Sep 11 2024 | 97.51 | 0.51 | 0.53% | 97.53 | 97.53 | 97.51 | 11,000 |
| Sep 10 2024 | 97.00 | 0.05 | 0.05% | 97.50 | 97.50 | 97.00 | 275,000 |
| Sep 09 2024 | 96.95 | -0.11 | -0.11% | 97.03 | 97.03 | 96.95 | 149,000 |
| Sep 06 2024 | 97.06 | 0.18 | 0.19% | 96.93 | 97.06 | 96.92 | 56,000 |
| Sep 05 2024 | 96.88 | 0.08 | 0.08% | 96.91 | 96.91 | 96.40 | 595,000 |
| Sep 04 2024 | 96.80 | -0.04 | -0.04% | 96.80 | 96.80 | 96.80 | 5,000 |
