Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
842220 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 94.85 | 0.15 | 0.16% | 94.85 | 94.85 | 94.85 | 1,000 |
| Mar 06 2025 | 94.70 | -1.39 | -1.45% | 94.70 | 94.70 | 94.70 | 3,000 |
| Mar 05 2025 | 96.09 | -0.70 | -0.72% | 96.09 | 96.09 | 96.09 | 33,000 |
| Mar 04 2025 | 96.79 | -0.22 | -0.23% | 96.60 | 96.79 | 96.60 | 32,000 |
| Mar 03 2025 | 97.01 | 1.00 | 1.04% | 96.68 | 97.01 | 96.68 | 9,000 |
| Feb 28 2025 | 96.01 | -1.00 | -1.03% | 97.61 | 97.61 | 96.01 | 12,000 |
| Feb 27 2025 | 97.01 | 0.57 | 0.59% | 97.23 | 97.23 | 97.00 | 27,000 |
| Feb 26 2025 | 96.44 | 0.02 | 0.02% | 96.71 | 96.71 | 96.44 | 16,000 |
| Feb 25 2025 | 96.42 | -0.24 | -0.25% | 96.47 | 96.97 | 96.42 | 38,000 |
| Feb 24 2025 | 96.66 | 0.07 | 0.07% | 97.09 | 97.09 | 96.50 | 56,000 |
| Feb 21 2025 | 96.59 | -0.66 | -0.68% | 96.59 | 96.59 | 96.59 | 1,000 |
| Feb 20 2025 | 97.25 | 0.56 | 0.58% | 96.62 | 97.25 | 96.01 | 38,000 |
| Feb 19 2025 | 96.69 | -0.21 | -0.22% | 96.58 | 96.69 | 96.57 | 63,000 |
| Feb 18 2025 | 96.90 | -0.09 | -0.09% | 97.17 | 97.17 | 96.90 | 6,000 |
| Feb 17 2025 | 96.99 | -0.04 | -0.04% | 96.45 | 97.71 | 96.45 | 285,000 |
| Feb 14 2025 | 97.03 | -0.59 | -0.60% | 97.41 | 97.48 | 97.03 | 27,000 |
| Feb 13 2025 | 97.62 | -0.09 | -0.09% | 97.06 | 98.51 | 97.06 | 26,000 |
| Feb 12 2025 | 97.71 | 0.47 | 0.48% | 97.50 | 97.71 | 97.05 | 39,000 |
| Feb 11 2025 | 97.24 | -0.45 | -0.46% | 97.24 | 97.24 | 97.24 | 4,000 |
| Feb 10 2025 | 97.69 | 0.00 | 0.00% | 97.69 | 97.69 | 97.69 | 0 |
| Feb 07 2025 | 97.69 | 0.00 | 0.00% | 97.69 | 97.69 | 97.69 | 0 |
| Feb 06 2025 | 97.69 | 0.00 | 0.00% | 98.22 | 98.31 | 97.61 | 27,000 |
| Feb 05 2025 | 97.69 | -0.48 | -0.49% | 98.12 | 98.12 | 97.48 | 12,000 |
| Feb 04 2025 | 98.17 | -0.37 | -0.38% | 96.84 | 98.17 | 96.84 | 12,000 |
| Feb 03 2025 | 98.54 | 1.40 | 1.44% | 97.55 | 98.59 | 97.51 | 16,000 |
| Jan 31 2025 | 97.14 | -0.55 | -0.56% | 97.35 | 97.35 | 97.14 | 109,000 |
| Jan 30 2025 | 97.69 | 0.39 | 0.40% | 97.09 | 97.69 | 97.09 | 18,000 |
| Jan 29 2025 | 97.30 | 0.53 | 0.55% | 97.38 | 97.38 | 96.89 | 97,000 |
| Jan 28 2025 | 96.77 | -0.44 | -0.45% | 96.67 | 96.77 | 96.67 | 2,000 |
| Jan 27 2025 | 97.21 | -0.67 | -0.68% | 96.93 | 97.21 | 96.93 | 5,000 |
| Jan 24 2025 | 97.88 | 0.56 | 0.58% | 96.52 | 97.88 | 95.41 | 16,000 |
| Jan 23 2025 | 97.32 | 0.20 | 0.21% | 97.30 | 97.32 | 97.30 | 73,000 |
| Jan 22 2025 | 97.12 | 0.00 | 0.00% | 97.12 | 97.12 | 97.12 | 0 |
| Jan 21 2025 | 97.12 | 0.37 | 0.38% | 96.59 | 97.13 | 96.59 | 12,000 |
| Jan 20 2025 | 96.75 | 0.92 | 0.96% | 96.75 | 96.75 | 96.75 | 35,000 |
| Jan 17 2025 | 95.83 | -0.97 | -1.00% | 95.83 | 95.83 | 95.83 | 5,000 |
| Jan 16 2025 | 96.80 | -0.13 | -0.13% | 96.49 | 97.12 | 96.49 | 83,000 |
| Jan 15 2025 | 96.93 | 2.03 | 2.14% | 96.93 | 96.93 | 96.93 | 3,000 |
| Jan 14 2025 | 94.90 | -1.29 | -1.34% | 94.90 | 94.90 | 94.90 | 20,000 |
| Jan 13 2025 | 96.19 | 0.42 | 0.44% | 96.19 | 96.19 | 96.19 | 1,000 |
| Jan 10 2025 | 95.77 | -0.26 | -0.27% | 96.01 | 96.34 | 95.77 | 16,000 |
| Jan 09 2025 | 96.03 | -0.86 | -0.89% | 96.03 | 96.03 | 96.03 | 2,000 |
| Jan 08 2025 | 96.89 | 0.24 | 0.25% | 96.65 | 96.97 | 96.65 | 8,000 |
| Jan 07 2025 | 96.65 | -0.02 | -0.02% | 96.67 | 97.10 | 96.65 | 18,000 |
| Jan 06 2025 | 96.67 | 0.00 | 0.00% | 96.67 | 96.67 | 96.67 | 0 |
| Jan 03 2025 | 96.67 | 0.00 | 0.00% | 96.67 | 96.67 | 96.67 | 0 |
| Jan 02 2025 | 96.67 | 0.00 | 0.00% | 96.67 | 96.67 | 96.67 | 0 |
| Dec 30 2024 | 96.67 | 0.60 | 0.62% | 96.67 | 96.67 | 96.67 | 1,000 |
| Dec 27 2024 | 96.07 | -1.49 | -1.53% | 95.75 | 96.07 | 95.75 | 76,000 |
| Dec 23 2024 | 97.56 | 0.20 | 0.21% | 97.00 | 97.56 | 97.00 | 22,000 |
| Dec 20 2024 | 97.36 | -0.07 | -0.07% | 95.59 | 97.36 | 95.59 | 16,000 |
| Dec 19 2024 | 97.43 | -0.92 | -0.94% | 96.75 | 97.43 | 96.75 | 11,000 |
| Dec 18 2024 | 98.35 | 0.28 | 0.29% | 97.20 | 98.35 | 97.20 | 2,000 |
| Dec 17 2024 | 98.07 | 0.37 | 0.38% | 98.07 | 98.07 | 98.07 | 9,000 |
| Dec 16 2024 | 97.70 | -0.51 | -0.52% | 97.97 | 99.39 | 97.63 | 57,000 |
| Dec 13 2024 | 98.21 | -0.47 | -0.48% | 98.21 | 98.21 | 98.21 | 2,000 |
| Dec 12 2024 | 98.68 | -0.17 | -0.17% | 98.66 | 98.68 | 98.66 | 74,000 |
| Dec 11 2024 | 98.85 | 0.11 | 0.11% | 99.05 | 99.05 | 98.85 | 104,000 |
| Dec 10 2024 | 98.74 | 0.20 | 0.20% | 98.70 | 98.74 | 98.70 | 81,000 |
| Dec 09 2024 | 98.54 | 0.56 | 0.57% | 98.58 | 98.58 | 98.54 | 16,000 |
