Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
845052 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 96.53 | 0.02 | 0.02% | 96.30 | 96.53 | 96.30 | 14,000 |
| Dec 19 2024 | 96.51 | -2.33 | -2.36% | 98.19 | 98.19 | 96.51 | 62,000 |
| Dec 18 2024 | 98.84 | 1.64 | 1.69% | 98.00 | 98.93 | 97.67 | 70,000 |
| Dec 17 2024 | 97.20 | -0.19 | -0.20% | 97.57 | 98.20 | 96.67 | 136,000 |
| Dec 16 2024 | 97.39 | -0.81 | -0.82% | 98.25 | 98.25 | 97.39 | 16,000 |
| Dec 13 2024 | 98.20 | 0.44 | 0.45% | 98.81 | 98.92 | 97.62 | 76,000 |
| Dec 12 2024 | 97.76 | -0.24 | -0.24% | 98.89 | 98.89 | 97.76 | 26,000 |
| Dec 11 2024 | 98.00 | 0.21 | 0.21% | 97.99 | 98.10 | 97.99 | 16,000 |
| Dec 10 2024 | 97.79 | 0.03 | 0.03% | 98.84 | 98.84 | 97.79 | 60,000 |
| Dec 09 2024 | 97.76 | -0.44 | -0.45% | 98.20 | 98.20 | 97.67 | 100,000 |
| Dec 06 2024 | 98.20 | 0.50 | 0.51% | 97.74 | 98.20 | 97.74 | 44,000 |
| Dec 05 2024 | 97.70 | -0.30 | -0.31% | 98.30 | 98.30 | 97.70 | 46,000 |
| Dec 04 2024 | 98.00 | 0.62 | 0.64% | 98.19 | 98.19 | 98.00 | 18,000 |
| Dec 03 2024 | 97.38 | -1.32 | -1.34% | 97.60 | 97.60 | 97.38 | 114,000 |
| Dec 02 2024 | 98.70 | 2.14 | 2.22% | 96.60 | 98.70 | 96.60 | 562,000 |
| Nov 29 2024 | 96.56 | -0.24 | -0.25% | 97.21 | 97.29 | 96.56 | 162,000 |
| Nov 28 2024 | 96.80 | 0.00 | 0.00% | 96.80 | 96.80 | 96.80 | 0 |
| Nov 27 2024 | 96.80 | 0.26 | 0.27% | 96.50 | 96.80 | 96.40 | 96,000 |
| Nov 26 2024 | 96.54 | 0.00 | 0.00% | 96.53 | 96.54 | 96.39 | 56,000 |
| Nov 25 2024 | 96.54 | 0.22 | 0.23% | 96.54 | 96.60 | 96.20 | 32,000 |
| Nov 22 2024 | 96.32 | -0.18 | -0.19% | 96.31 | 96.87 | 96.31 | 60,000 |
| Nov 21 2024 | 96.50 | 0.03 | 0.03% | 96.60 | 96.60 | 96.50 | 18,000 |
| Nov 20 2024 | 96.47 | -1.40 | -1.43% | 96.96 | 96.96 | 96.47 | 138,000 |
| Nov 19 2024 | 97.87 | -0.63 | -0.64% | 97.10 | 97.87 | 96.95 | 112,000 |
| Nov 18 2024 | 98.50 | 2.07 | 2.15% | 97.10 | 98.50 | 97.10 | 402,000 |
| Nov 15 2024 | 96.43 | -0.04 | -0.04% | 96.43 | 96.43 | 96.43 | 24,000 |
| Nov 14 2024 | 96.47 | -0.54 | -0.56% | 96.58 | 96.58 | 96.47 | 318,000 |
| Nov 13 2024 | 97.01 | -0.99 | -1.01% | 97.03 | 97.04 | 97.00 | 24,000 |
| Nov 12 2024 | 98.00 | 0.50 | 0.51% | 98.30 | 98.30 | 97.23 | 102,000 |
| Nov 11 2024 | 97.50 | 0.00 | 0.00% | 97.00 | 97.50 | 97.00 | 70,000 |
| Nov 08 2024 | 97.50 | 1.05 | 1.09% | 97.49 | 97.51 | 97.49 | 170,000 |
| Nov 07 2024 | 96.45 | -0.75 | -0.77% | 96.55 | 96.60 | 96.35 | 666,000 |
| Nov 06 2024 | 97.20 | 0.11 | 0.11% | 96.61 | 97.20 | 96.48 | 36,000 |
| Nov 05 2024 | 97.09 | -0.68 | -0.70% | 97.50 | 97.50 | 97.01 | 30,000 |
| Nov 04 2024 | 97.77 | 0.27 | 0.28% | 97.06 | 97.77 | 96.50 | 94,000 |
| Nov 01 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 97.50 | 0 |
| Oct 31 2024 | 97.50 | 0.12 | 0.12% | 97.61 | 97.61 | 97.50 | 14,000 |
| Oct 30 2024 | 97.38 | 0.00 | 0.00% | 97.38 | 97.38 | 97.38 | 0 |
| Oct 29 2024 | 97.38 | 0.00 | 0.00% | 97.38 | 97.38 | 97.38 | 0 |
| Oct 28 2024 | 97.38 | -0.22 | -0.23% | 97.02 | 97.40 | 97.02 | 16,000 |
| Oct 25 2024 | 97.60 | -0.56 | -0.57% | 97.97 | 97.98 | 97.60 | 16,000 |
| Oct 24 2024 | 98.16 | 0.36 | 0.37% | 98.27 | 98.28 | 98.16 | 14,000 |
| Oct 23 2024 | 97.80 | 0.19 | 0.19% | 97.52 | 97.80 | 97.52 | 18,000 |
| Oct 22 2024 | 97.61 | -0.74 | -0.75% | 97.13 | 98.35 | 97.13 | 58,000 |
| Oct 21 2024 | 98.35 | 0.35 | 0.36% | 98.30 | 98.40 | 98.30 | 236,000 |
| Oct 18 2024 | 98.00 | 0.78 | 0.80% | 97.72 | 98.38 | 97.51 | 106,000 |
| Oct 17 2024 | 97.22 | -0.97 | -0.99% | 97.46 | 97.46 | 97.22 | 30,000 |
| Oct 16 2024 | 98.19 | 0.60 | 0.61% | 97.80 | 98.19 | 97.60 | 90,000 |
| Oct 15 2024 | 97.59 | 0.19 | 0.20% | 97.10 | 97.59 | 97.09 | 54,000 |
| Oct 14 2024 | 97.40 | -0.09 | -0.09% | 97.11 | 97.40 | 97.11 | 92,000 |
| Oct 11 2024 | 97.49 | -0.16 | -0.16% | 97.49 | 97.49 | 97.49 | 2,000 |
| Oct 10 2024 | 97.65 | -0.36 | -0.37% | 98.00 | 98.00 | 97.40 | 118,000 |
| Oct 09 2024 | 98.01 | -0.76 | -0.77% | 98.25 | 98.25 | 97.67 | 84,000 |
| Oct 08 2024 | 98.77 | 1.17 | 1.20% | 98.77 | 98.77 | 98.77 | 14,000 |
| Oct 07 2024 | 97.60 | -0.08 | -0.08% | 99.15 | 99.15 | 97.60 | 50,000 |
| Oct 04 2024 | 97.68 | -0.62 | -0.63% | 97.69 | 97.69 | 97.68 | 20,000 |
| Oct 03 2024 | 98.30 | -0.69 | -0.70% | 98.60 | 98.60 | 97.32 | 64,000 |
| Oct 02 2024 | 98.99 | 0.29 | 0.29% | 98.97 | 98.99 | 98.97 | 18,000 |
| Oct 01 2024 | 98.70 | 0.31 | 0.32% | 98.70 | 98.70 | 98.70 | 4,000 |
| Sep 30 2024 | 98.39 | -0.90 | -0.91% | 97.56 | 98.39 | 97.56 | 18,000 |
| Sep 27 2024 | 99.29 | 0.51 | 0.52% | 99.31 | 99.31 | 99.29 | 24,000 |
| Sep 26 2024 | 98.78 | 1.07 | 1.10% | 98.25 | 98.78 | 98.25 | 20,000 |
| Sep 25 2024 | 97.71 | 0.03 | 0.03% | 98.27 | 98.28 | 97.71 | 26,000 |
| Sep 24 2024 | 97.68 | -0.41 | -0.42% | 98.78 | 98.78 | 97.68 | 30,000 |
| Sep 23 2024 | 98.09 | -0.41 | -0.42% | 98.79 | 98.80 | 98.01 | 90,000 |
