Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
886615 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 92.77 | -0.25 | -0.27% | 93.04 | 93.04 | 92.77 | 348,000 |
| Dec 27 2024 | 93.02 | -0.01 | -0.01% | 93.02 | 93.03 | 92.83 | 203,000 |
| Dec 23 2024 | 93.03 | -0.17 | -0.18% | 93.10 | 93.10 | 92.89 | 171,000 |
| Dec 20 2024 | 93.20 | 0.13 | 0.14% | 93.00 | 93.35 | 92.60 | 303,000 |
| Dec 19 2024 | 93.07 | -0.08 | -0.09% | 93.00 | 93.09 | 93.00 | 100,000 |
| Dec 18 2024 | 93.15 | -0.02 | -0.02% | 93.04 | 93.24 | 93.04 | 159,000 |
| Dec 17 2024 | 93.17 | 0.00 | 0.00% | 92.69 | 93.32 | 92.69 | 226,000 |
| Dec 16 2024 | 93.17 | -0.28 | -0.30% | 93.37 | 93.37 | 93.03 | 582,000 |
| Dec 13 2024 | 93.45 | 0.17 | 0.18% | 93.21 | 93.50 | 93.07 | 341,000 |
| Dec 12 2024 | 93.28 | -0.01 | -0.01% | 93.89 | 93.89 | 93.28 | 191,000 |
| Dec 11 2024 | 93.29 | -0.10 | -0.11% | 93.40 | 93.52 | 93.29 | 91,000 |
| Dec 10 2024 | 93.39 | 0.04 | 0.04% | 93.60 | 93.61 | 93.29 | 271,000 |
| Dec 09 2024 | 93.35 | -0.06 | -0.06% | 93.32 | 93.38 | 93.26 | 73,000 |
| Dec 06 2024 | 93.41 | 0.11 | 0.12% | 93.76 | 93.76 | 93.22 | 85,000 |
| Dec 05 2024 | 93.30 | 0.03 | 0.03% | 93.53 | 93.53 | 93.22 | 221,000 |
| Dec 04 2024 | 93.27 | -0.31 | -0.33% | 93.81 | 93.81 | 93.27 | 127,000 |
| Dec 03 2024 | 93.58 | 0.16 | 0.17% | 93.63 | 93.63 | 93.27 | 329,000 |
| Dec 02 2024 | 93.42 | 0.25 | 0.27% | 93.39 | 93.42 | 93.34 | 109,000 |
| Nov 29 2024 | 93.17 | 0.00 | 0.00% | 93.08 | 93.20 | 93.04 | 347,000 |
| Nov 28 2024 | 93.17 | 0.20 | 0.22% | 93.05 | 93.17 | 92.84 | 277,000 |
| Nov 27 2024 | 92.97 | 0.02 | 0.02% | 92.99 | 93.00 | 92.91 | 216,000 |
| Nov 26 2024 | 92.95 | 0.00 | 0.00% | 92.93 | 93.03 | 92.91 | 517,000 |
| Nov 25 2024 | 92.95 | 0.26 | 0.28% | 93.00 | 94.04 | 92.77 | 861,000 |
| Nov 22 2024 | 92.69 | -0.04 | -0.04% | 92.81 | 93.32 | 92.54 | 1,284,000 |
| Nov 21 2024 | 92.73 | 0.13 | 0.14% | 92.59 | 92.78 | 92.55 | 367,000 |
| Nov 20 2024 | 92.60 | 0.11 | 0.12% | 92.43 | 92.60 | 92.43 | 133,000 |
| Nov 19 2024 | 92.49 | 0.06 | 0.06% | 92.49 | 92.63 | 92.28 | 468,000 |
| Nov 18 2024 | 92.43 | -0.34 | -0.37% | 92.60 | 92.60 | 92.33 | 391,000 |
| Nov 15 2024 | 92.77 | 0.08 | 0.09% | 92.58 | 92.77 | 92.53 | 70,000 |
| Nov 14 2024 | 92.69 | 0.30 | 0.32% | 92.86 | 92.86 | 92.49 | 458,000 |
| Nov 13 2024 | 92.39 | -0.06 | -0.06% | 92.31 | 92.59 | 92.22 | 191,000 |
| Nov 12 2024 | 92.45 | -0.07 | -0.08% | 92.68 | 92.68 | 92.44 | 151,000 |
| Nov 11 2024 | 92.52 | 0.22 | 0.24% | 92.41 | 92.73 | 92.34 | 692,000 |
| Nov 08 2024 | 92.30 | 0.04 | 0.04% | 92.36 | 92.74 | 92.30 | 25,000 |
| Nov 07 2024 | 92.26 | -0.03 | -0.03% | 92.20 | 92.31 | 92.10 | 363,000 |
| Nov 06 2024 | 92.29 | 0.19 | 0.21% | 92.47 | 92.48 | 92.12 | 104,000 |
| Nov 05 2024 | 92.10 | -0.06 | -0.07% | 92.31 | 92.31 | 91.98 | 331,000 |
| Nov 04 2024 | 92.16 | -0.39 | -0.42% | 92.20 | 92.20 | 92.05 | 3,055,000 |
| Nov 01 2024 | 92.55 | 0.52 | 0.57% | 92.10 | 92.55 | 92.10 | 42,000 |
| Oct 31 2024 | 92.03 | -0.22 | -0.24% | 92.11 | 92.17 | 91.98 | 215,000 |
| Oct 30 2024 | 92.25 | -0.21 | -0.23% | 92.58 | 92.59 | 92.25 | 279,000 |
| Oct 29 2024 | 92.46 | -0.14 | -0.15% | 92.42 | 92.51 | 92.42 | 950,000 |
| Oct 28 2024 | 92.60 | 0.03 | 0.03% | 92.54 | 92.69 | 92.49 | 458,000 |
| Oct 25 2024 | 92.57 | -0.15 | -0.16% | 92.83 | 92.83 | 92.51 | 1,813,000 |
| Oct 24 2024 | 92.72 | 0.18 | 0.19% | 93.06 | 93.06 | 92.64 | 211,000 |
| Oct 23 2024 | 92.54 | 0.08 | 0.09% | 92.54 | 92.54 | 92.53 | 468,000 |
| Oct 22 2024 | 92.46 | 0.02 | 0.02% | 92.16 | 92.51 | 92.02 | 385,000 |
| Oct 21 2024 | 92.44 | -0.50 | -0.54% | 92.79 | 92.79 | 92.44 | 214,000 |
| Oct 18 2024 | 92.94 | 0.32 | 0.35% | 92.60 | 92.98 | 92.60 | 762,000 |
| Oct 17 2024 | 92.62 | -0.13 | -0.14% | 93.08 | 93.08 | 92.53 | 258,000 |
| Oct 16 2024 | 92.75 | 0.28 | 0.30% | 92.56 | 92.75 | 92.56 | 245,000 |
| Oct 15 2024 | 92.47 | 0.24 | 0.26% | 92.42 | 92.49 | 92.35 | 219,000 |
| Oct 14 2024 | 92.23 | 0.00 | 0.00% | 92.40 | 92.40 | 92.23 | 602,000 |
| Oct 11 2024 | 92.23 | -0.09 | -0.10% | 92.45 | 92.45 | 92.23 | 205,000 |
| Oct 10 2024 | 92.32 | -0.03 | -0.03% | 92.31 | 92.32 | 92.31 | 190,000 |
| Oct 09 2024 | 92.35 | 0.02 | 0.02% | 92.44 | 92.44 | 92.20 | 314,000 |
| Oct 08 2024 | 92.33 | 0.12 | 0.13% | 92.37 | 92.40 | 92.20 | 345,000 |
| Oct 07 2024 | 92.21 | -0.34 | -0.37% | 92.21 | 92.21 | 92.21 | 58,000 |
| Oct 04 2024 | 92.55 | -0.23 | -0.25% | 92.59 | 92.68 | 92.55 | 88,000 |
