Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
835787 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 94.07 | 0.09 | 0.10% | 94.11 | 94.14 | 94.04 | 152,000 |
| Dec 19 2024 | 93.98 | -0.12 | -0.13% | 94.01 | 94.12 | 93.94 | 137,000 |
| Dec 18 2024 | 94.10 | -0.01 | -0.01% | 94.11 | 94.17 | 94.10 | 182,000 |
| Dec 17 2024 | 94.11 | -0.08 | -0.08% | 94.11 | 94.22 | 94.10 | 498,000 |
| Dec 16 2024 | 94.19 | 0.12 | 0.13% | 94.06 | 94.19 | 94.06 | 52,000 |
| Dec 13 2024 | 94.07 | -0.18 | -0.19% | 94.20 | 94.20 | 94.07 | 73,000 |
| Dec 12 2024 | 94.25 | -0.15 | -0.16% | 94.40 | 94.40 | 94.25 | 81,000 |
| Dec 11 2024 | 94.40 | -0.02 | -0.02% | 94.46 | 94.48 | 94.32 | 497,000 |
| Dec 10 2024 | 94.42 | 0.17 | 0.18% | 94.34 | 94.42 | 94.30 | 296,000 |
| Dec 09 2024 | 94.25 | 0.10 | 0.11% | 94.35 | 94.35 | 94.25 | 64,000 |
| Dec 06 2024 | 94.15 | -0.08 | -0.08% | 94.30 | 94.30 | 94.15 | 200,000 |
| Dec 05 2024 | 94.23 | -0.24 | -0.25% | 94.46 | 94.49 | 94.23 | 243,000 |
| Dec 04 2024 | 94.47 | -0.02 | -0.02% | 94.51 | 94.51 | 94.40 | 201,000 |
| Dec 03 2024 | 94.49 | -0.14 | -0.15% | 94.57 | 94.63 | 94.47 | 262,000 |
| Dec 02 2024 | 94.63 | 0.33 | 0.35% | 94.55 | 94.63 | 94.55 | 207,000 |
| Nov 29 2024 | 94.30 | 0.10 | 0.11% | 94.32 | 94.32 | 94.25 | 210,000 |
| Nov 28 2024 | 94.20 | 0.00 | 0.00% | 94.24 | 94.30 | 94.16 | 407,000 |
| Nov 27 2024 | 94.20 | 0.12 | 0.13% | 94.27 | 94.28 | 94.20 | 112,000 |
| Nov 26 2024 | 94.08 | 0.01 | 0.01% | 94.09 | 94.14 | 94.04 | 79,000 |
| Nov 25 2024 | 94.07 | -0.01 | -0.01% | 94.10 | 94.18 | 94.06 | 136,000 |
| Nov 22 2024 | 94.08 | 0.32 | 0.34% | 94.18 | 94.18 | 94.08 | 155,000 |
| Nov 21 2024 | 93.76 | 0.10 | 0.11% | 93.72 | 94.01 | 93.61 | 109,000 |
| Nov 20 2024 | 93.66 | 0.01 | 0.01% | 93.62 | 93.67 | 93.62 | 147,000 |
| Nov 19 2024 | 93.65 | 0.10 | 0.11% | 93.77 | 93.80 | 93.65 | 614,000 |
| Nov 18 2024 | 93.55 | -0.14 | -0.15% | 93.63 | 93.63 | 93.54 | 123,000 |
| Nov 15 2024 | 93.69 | 0.07 | 0.07% | 93.77 | 93.77 | 93.66 | 187,000 |
| Nov 14 2024 | 93.62 | 0.08 | 0.09% | 93.53 | 93.62 | 93.53 | 82,000 |
| Nov 13 2024 | 93.54 | 0.11 | 0.12% | 93.56 | 93.62 | 93.54 | 1,139,000 |
| Nov 12 2024 | 93.43 | -0.12 | -0.13% | 93.63 | 93.78 | 93.43 | 902,000 |
| Nov 11 2024 | 93.55 | 0.03 | 0.03% | 93.65 | 93.65 | 93.55 | 134,000 |
| Nov 08 2024 | 93.52 | 0.14 | 0.15% | 93.58 | 93.58 | 93.51 | 159,000 |
| Nov 07 2024 | 93.38 | -0.04 | -0.04% | 93.42 | 93.42 | 93.34 | 94,000 |
| Nov 06 2024 | 93.42 | 0.24 | 0.26% | 93.48 | 93.48 | 93.41 | 162,000 |
| Nov 05 2024 | 93.18 | -0.16 | -0.17% | 93.25 | 93.30 | 93.17 | 110,000 |
| Nov 04 2024 | 93.34 | 0.20 | 0.21% | 93.19 | 93.34 | 93.19 | 162,000 |
| Nov 01 2024 | 93.14 | 0.00 | 0.00% | 93.14 | 93.14 | 93.14 | 0 |
| Oct 31 2024 | 93.14 | -0.23 | -0.25% | 93.21 | 93.21 | 93.07 | 441,000 |
| Oct 30 2024 | 93.37 | -0.24 | -0.26% | 93.77 | 93.77 | 93.37 | 150,000 |
| Oct 29 2024 | 93.61 | -0.18 | -0.19% | 93.69 | 93.76 | 93.61 | 127,000 |
| Oct 28 2024 | 93.79 | -0.06 | -0.06% | 93.80 | 93.80 | 93.72 | 55,000 |
| Oct 25 2024 | 93.85 | -0.03 | -0.03% | 93.86 | 93.86 | 93.85 | 106,000 |
| Oct 24 2024 | 93.88 | 0.09 | 0.10% | 93.98 | 93.99 | 93.88 | 169,000 |
| Oct 23 2024 | 93.79 | 0.18 | 0.19% | 93.70 | 93.79 | 93.70 | 239,000 |
| Oct 22 2024 | 93.61 | -0.14 | -0.15% | 93.59 | 93.68 | 93.59 | 369,000 |
| Oct 21 2024 | 93.75 | -0.30 | -0.32% | 93.93 | 93.93 | 93.75 | 264,000 |
| Oct 18 2024 | 94.05 | 0.30 | 0.32% | 93.85 | 94.05 | 93.85 | 250,000 |
| Oct 17 2024 | 93.75 | 0.00 | 0.00% | 93.84 | 93.84 | 93.75 | 203,000 |
| Oct 16 2024 | 93.75 | 0.09 | 0.10% | 93.85 | 93.85 | 93.75 | 214,000 |
| Oct 15 2024 | 93.66 | 0.10 | 0.11% | 93.68 | 93.72 | 93.61 | 785,000 |
| Oct 14 2024 | 93.56 | -0.02 | -0.02% | 93.62 | 93.62 | 93.52 | 118,000 |
| Oct 11 2024 | 93.58 | -0.03 | -0.03% | 93.57 | 93.58 | 93.50 | 103,000 |
| Oct 10 2024 | 93.61 | 0.04 | 0.04% | 93.43 | 93.61 | 93.43 | 1,144,000 |
| Oct 09 2024 | 93.57 | -0.04 | -0.04% | 93.66 | 93.68 | 93.57 | 57,000 |
| Oct 08 2024 | 93.61 | 0.04 | 0.04% | 93.64 | 93.64 | 93.56 | 153,000 |
| Oct 07 2024 | 93.57 | -0.24 | -0.26% | 93.53 | 93.62 | 93.53 | 57,000 |
| Oct 04 2024 | 93.81 | -0.23 | -0.24% | 94.02 | 94.02 | 93.81 | 222,000 |
| Oct 03 2024 | 94.04 | -0.15 | -0.16% | 94.16 | 94.16 | 94.04 | 129,000 |
| Oct 02 2024 | 94.19 | -0.23 | -0.24% | 94.27 | 94.27 | 94.19 | 180,000 |
| Oct 01 2024 | 94.42 | 0.38 | 0.40% | 94.23 | 94.42 | 94.23 | 1,282,000 |
| Sep 30 2024 | 94.04 | 0.04 | 0.04% | 93.97 | 94.04 | 93.90 | 156,000 |
| Sep 27 2024 | 94.00 | 0.07 | 0.07% | 94.07 | 94.08 | 94.00 | 55,000 |
| Sep 26 2024 | 93.93 | 0.10 | 0.11% | 94.08 | 94.08 | 93.93 | 82,000 |
| Sep 25 2024 | 93.83 | -0.08 | -0.09% | 93.98 | 93.98 | 93.83 | 3,208,000 |
| Sep 24 2024 | 93.91 | 0.09 | 0.10% | 93.91 | 93.93 | 93.75 | 170,000 |
| Sep 23 2024 | 93.82 | 0.14 | 0.15% | 93.79 | 93.82 | 93.71 | 54,000 |
