Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
889563 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 87.50 | 0.54 | 0.62% | 87.50 | 87.50 | 87.50 | 420,000 |
| Jul 16 2024 | 86.96 | -0.34 | -0.39% | 87.48 | 87.48 | 86.96 | 160,000 |
| Jul 15 2024 | 87.30 | 0.30 | 0.34% | 87.30 | 87.30 | 87.30 | 50,000 |
| Jul 12 2024 | 87.00 | 0.29 | 0.33% | 86.51 | 87.00 | 86.50 | 2,670,000 |
| Jul 11 2024 | 86.71 | 0.71 | 0.83% | 86.20 | 86.71 | 86.20 | 390,000 |
| Jul 10 2024 | 86.00 | 0.41 | 0.48% | 86.00 | 86.00 | 86.00 | 50,000 |
| Jul 09 2024 | 85.59 | -0.31 | -0.36% | 85.80 | 85.80 | 85.59 | 130,000 |
| Jul 08 2024 | 85.90 | 0.10 | 0.12% | 85.45 | 85.90 | 85.45 | 2,140,000 |
| Jul 05 2024 | 85.80 | 0.10 | 0.12% | 85.22 | 85.80 | 84.91 | 2,570,000 |
| Jul 04 2024 | 85.70 | 0.55 | 0.65% | 84.96 | 85.70 | 84.95 | 1,640,000 |
| Jul 03 2024 | 85.15 | -0.51 | -0.60% | 84.45 | 85.15 | 84.45 | 560,000 |
| Jul 02 2024 | 85.66 | 0.66 | 0.78% | 84.44 | 85.66 | 84.44 | 4,420,000 |
| Jul 01 2024 | 85.00 | 0.05 | 0.06% | 85.73 | 85.73 | 85.00 | 1,060,000 |
| Jun 28 2024 | 84.95 | -0.10 | -0.12% | 85.45 | 85.45 | 84.95 | 1,590,000 |
| Jun 27 2024 | 85.05 | -0.45 | -0.53% | 85.20 | 85.20 | 84.85 | 1,680,000 |
| Jun 26 2024 | 85.50 | -0.43 | -0.50% | 85.30 | 85.59 | 85.30 | 530,000 |
| Jun 25 2024 | 85.93 | 0.25 | 0.29% | 85.82 | 85.93 | 85.82 | 130,000 |
| Jun 24 2024 | 85.68 | -0.12 | -0.14% | 85.67 | 85.84 | 85.11 | 1,620,000 |
| Jun 21 2024 | 85.80 | 0.40 | 0.47% | 85.50 | 85.80 | 85.40 | 1,990,000 |
| Jun 20 2024 | 85.40 | -0.50 | -0.58% | 85.80 | 85.80 | 85.40 | 840,000 |
| Jun 19 2024 | 85.90 | 0.90 | 1.06% | 85.43 | 86.44 | 85.43 | 4,750,000 |
| Jun 18 2024 | 85.00 | 1.05 | 1.25% | 84.52 | 85.10 | 84.52 | 1,050,000 |
| Jun 17 2024 | 83.95 | -0.50 | -0.59% | 84.24 | 84.25 | 83.95 | 3,090,000 |
| Jun 14 2024 | 84.45 | 0.35 | 0.42% | 84.30 | 84.49 | 84.11 | 3,540,000 |
| Jun 13 2024 | 84.10 | 0.10 | 0.12% | 83.95 | 84.30 | 83.88 | 3,210,000 |
| Jun 12 2024 | 84.00 | 0.81 | 0.97% | 83.61 | 84.00 | 83.61 | 110,000 |
| Jun 11 2024 | 83.19 | 0.39 | 0.47% | 83.34 | 83.50 | 83.19 | 470,000 |
| Jun 10 2024 | 82.80 | 0.20 | 0.24% | 83.30 | 83.30 | 82.80 | 90,000 |
| Jun 07 2024 | 82.60 | 0.00 | 0.00% | 82.60 | 82.60 | 82.60 | 0 |
| Jun 06 2024 | 82.60 | 0.31 | 0.38% | 81.93 | 82.69 | 81.93 | 600,000 |
| Jun 05 2024 | 82.29 | -0.40 | -0.48% | 82.49 | 82.49 | 81.46 | 600,000 |
| Jun 04 2024 | 82.69 | -0.12 | -0.14% | 81.52 | 82.69 | 81.52 | 460,000 |
| Jun 03 2024 | 82.81 | 0.71 | 0.86% | 82.31 | 82.81 | 82.00 | 60,000 |
| May 31 2024 | 82.10 | 0.00 | 0.00% | 82.10 | 82.10 | 82.10 | 0 |
| May 30 2024 | 82.10 | -0.30 | -0.36% | 82.55 | 82.55 | 82.09 | 490,000 |
| May 29 2024 | 82.40 | 0.57 | 0.70% | 81.98 | 82.72 | 81.98 | 720,000 |
| May 28 2024 | 81.83 | 0.03 | 0.04% | 81.83 | 81.83 | 81.83 | 400,000 |
| May 27 2024 | 81.80 | -0.37 | -0.45% | 82.36 | 82.36 | 81.80 | 220,000 |
| May 24 2024 | 82.17 | -0.68 | -0.82% | 82.02 | 82.17 | 82.02 | 700,000 |
| May 23 2024 | 82.85 | -0.18 | -0.22% | 83.29 | 83.29 | 82.28 | 150,000 |
| May 22 2024 | 83.03 | 0.03 | 0.04% | 83.08 | 83.08 | 83.03 | 30,000 |
| May 21 2024 | 83.00 | 0.24 | 0.29% | 83.07 | 83.39 | 82.54 | 1,140,000 |
| May 20 2024 | 82.76 | -0.28 | -0.34% | 83.28 | 83.28 | 82.69 | 640,000 |
| May 17 2024 | 83.04 | -0.26 | -0.31% | 83.40 | 83.40 | 82.57 | 980,000 |
| May 16 2024 | 83.30 | 0.48 | 0.58% | 83.41 | 83.41 | 82.83 | 960,000 |
| May 15 2024 | 82.82 | 1.01 | 1.23% | 81.50 | 82.82 | 81.50 | 770,000 |
| May 14 2024 | 81.81 | -0.59 | -0.72% | 82.53 | 82.53 | 81.79 | 280,000 |
| May 13 2024 | 82.40 | 0.45 | 0.55% | 82.43 | 82.46 | 81.88 | 1,570,000 |
| May 10 2024 | 81.95 | -0.40 | -0.49% | 82.40 | 82.40 | 81.95 | 360,000 |
| May 09 2024 | 82.35 | 0.50 | 0.61% | 81.76 | 82.35 | 81.76 | 460,000 |
| May 08 2024 | 81.85 | -0.51 | -0.62% | 82.38 | 82.38 | 81.85 | 530,000 |
| May 07 2024 | 82.36 | 0.45 | 0.55% | 81.91 | 82.36 | 81.49 | 2,220,000 |
| May 06 2024 | 81.91 | 0.89 | 1.10% | 81.50 | 81.97 | 81.06 | 2,520,000 |
| May 03 2024 | 81.02 | 0.44 | 0.55% | 80.67 | 81.50 | 80.67 | 4,170,000 |
| May 02 2024 | 80.58 | -0.08 | -0.10% | 81.32 | 81.32 | 80.58 | 790,000 |
| Apr 30 2024 | 80.66 | 0.29 | 0.36% | 81.12 | 81.12 | 79.88 | 4,490,000 |
| Apr 29 2024 | 80.37 | 0.74 | 0.93% | 80.00 | 80.48 | 79.94 | 1,620,000 |
| Apr 26 2024 | 79.63 | 0.32 | 0.40% | 79.39 | 79.63 | 79.25 | 310,000 |
| Apr 25 2024 | 79.31 | -0.49 | -0.61% | 79.31 | 79.31 | 79.31 | 80,000 |
| Apr 24 2024 | 79.80 | -0.20 | -0.25% | 79.79 | 79.86 | 79.50 | 2,200,000 |
| Apr 23 2024 | 80.00 | 0.38 | 0.48% | 79.93 | 80.02 | 79.93 | 850,000 |
| Apr 22 2024 | 79.62 | 0.26 | 0.33% | 79.40 | 79.62 | 79.25 | 690,000 |
| Apr 19 2024 | 79.36 | -0.24 | -0.30% | 79.64 | 79.64 | 79.36 | 1,820,000 |
