Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
934503 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 97.23 | 0.22 | 0.23% | 97.30 | 97.45 | 97.23 | 149,000 |
| Jan 16 2025 | 97.01 | -0.03 | -0.03% | 97.06 | 97.06 | 96.69 | 133,000 |
| Jan 15 2025 | 97.04 | 0.84 | 0.87% | 96.33 | 97.04 | 96.33 | 112,000 |
| Jan 14 2025 | 96.20 | -0.07 | -0.07% | 96.40 | 96.40 | 96.20 | 105,000 |
| Jan 13 2025 | 96.27 | -0.30 | -0.31% | 96.13 | 96.34 | 96.13 | 96,000 |
| Jan 10 2025 | 96.57 | -0.24 | -0.25% | 96.70 | 96.75 | 96.51 | 186,000 |
| Jan 09 2025 | 96.81 | -0.37 | -0.38% | 97.00 | 97.00 | 96.81 | 510,000 |
| Jan 08 2025 | 97.18 | -0.18 | -0.18% | 97.36 | 97.36 | 97.08 | 120,000 |
| Jan 07 2025 | 97.36 | -0.18 | -0.18% | 97.62 | 97.62 | 97.35 | 156,000 |
| Jan 06 2025 | 97.54 | -0.09 | -0.09% | 97.55 | 97.60 | 97.50 | 58,000 |
| Jan 03 2025 | 97.63 | -0.46 | -0.47% | 98.00 | 98.00 | 97.63 | 132,000 |
| Jan 02 2025 | 98.09 | 0.01 | 0.01% | 98.06 | 98.31 | 98.05 | 95,000 |
| Dec 30 2024 | 98.08 | 0.05 | 0.05% | 98.02 | 98.08 | 97.88 | 90,000 |
| Dec 27 2024 | 98.03 | -0.09 | -0.09% | 98.00 | 98.33 | 97.81 | 52,000 |
| Dec 23 2024 | 98.12 | -0.40 | -0.41% | 98.43 | 98.43 | 98.12 | 50,000 |
| Dec 20 2024 | 98.52 | 0.22 | 0.22% | 98.34 | 98.52 | 98.22 | 384,000 |
| Dec 19 2024 | 98.30 | -0.42 | -0.43% | 98.90 | 98.90 | 98.29 | 84,000 |
| Dec 18 2024 | 98.72 | -0.11 | -0.11% | 98.77 | 98.77 | 98.67 | 143,000 |
| Dec 17 2024 | 98.83 | -0.06 | -0.06% | 98.69 | 98.83 | 98.69 | 212,000 |
| Dec 16 2024 | 98.89 | -0.22 | -0.22% | 98.89 | 98.94 | 98.72 | 314,000 |
| Dec 13 2024 | 99.11 | -0.20 | -0.20% | 99.10 | 99.16 | 98.82 | 1,055,000 |
| Dec 12 2024 | 99.31 | -0.66 | -0.66% | 99.71 | 99.96 | 99.31 | 258,000 |
| Dec 11 2024 | 99.97 | 0.20 | 0.20% | 99.87 | 99.97 | 99.87 | 50,000 |
| Dec 10 2024 | 99.77 | -0.13 | -0.13% | 99.69 | 99.97 | 99.69 | 83,000 |
| Dec 09 2024 | 99.90 | 0.14 | 0.14% | 100.04 | 100.04 | 99.90 | 235,000 |
| Dec 06 2024 | 99.76 | -0.16 | -0.16% | 99.83 | 99.99 | 99.76 | 43,000 |
| Dec 05 2024 | 99.92 | 0.14 | 0.14% | 99.97 | 100.07 | 99.80 | 290,000 |
| Dec 04 2024 | 99.78 | -0.10 | -0.10% | 99.79 | 99.83 | 99.61 | 118,000 |
| Dec 03 2024 | 99.88 | 0.02 | 0.02% | 99.98 | 99.98 | 99.73 | 402,000 |
| Dec 02 2024 | 99.86 | 0.36 | 0.36% | 99.75 | 100.00 | 99.75 | 144,000 |
| Nov 29 2024 | 99.50 | 0.30 | 0.30% | 99.40 | 99.56 | 99.40 | 790,000 |
| Nov 28 2024 | 99.20 | 0.35 | 0.35% | 99.55 | 99.55 | 99.09 | 140,000 |
| Nov 27 2024 | 98.85 | 0.01 | 0.01% | 98.94 | 98.94 | 98.85 | 8,000 |
| Nov 26 2024 | 98.84 | 0.04 | 0.04% | 98.76 | 98.87 | 98.71 | 115,000 |
| Nov 25 2024 | 98.80 | 0.52 | 0.53% | 98.32 | 98.80 | 98.32 | 171,000 |
| Nov 22 2024 | 98.28 | 0.19 | 0.19% | 97.95 | 98.53 | 97.95 | 52,000 |
| Nov 21 2024 | 98.09 | 0.33 | 0.34% | 97.68 | 98.09 | 97.68 | 190,000 |
| Nov 20 2024 | 97.76 | -0.10 | -0.10% | 97.83 | 97.83 | 97.65 | 60,000 |
| Nov 19 2024 | 97.86 | 0.27 | 0.28% | 98.09 | 98.14 | 97.83 | 133,000 |
| Nov 18 2024 | 97.59 | -0.38 | -0.39% | 97.52 | 97.59 | 97.45 | 117,000 |
| Nov 15 2024 | 97.97 | 0.04 | 0.04% | 97.97 | 98.10 | 97.85 | 41,000 |
| Nov 14 2024 | 97.93 | 0.41 | 0.42% | 97.53 | 97.93 | 97.53 | 1,010,000 |
| Nov 13 2024 | 97.52 | -0.28 | -0.29% | 97.39 | 97.52 | 97.30 | 121,000 |
| Nov 12 2024 | 97.80 | -0.01 | -0.01% | 97.78 | 97.80 | 97.78 | 122,000 |
| Nov 11 2024 | 97.81 | 0.27 | 0.28% | 97.78 | 97.81 | 97.67 | 24,000 |
| Nov 08 2024 | 97.54 | 0.38 | 0.39% | 97.33 | 97.54 | 97.31 | 181,000 |
| Nov 07 2024 | 97.16 | -0.25 | -0.26% | 96.78 | 97.17 | 96.70 | 131,000 |
| Nov 06 2024 | 97.41 | 0.03 | 0.03% | 97.58 | 97.58 | 97.16 | 85,000 |
| Nov 05 2024 | 97.38 | -0.06 | -0.06% | 97.15 | 97.38 | 97.15 | 57,000 |
| Nov 04 2024 | 97.44 | 0.11 | 0.11% | 97.42 | 97.55 | 97.30 | 4,045,000 |
| Nov 01 2024 | 97.33 | -0.12 | -0.12% | 97.67 | 97.67 | 97.33 | 31,000 |
| Oct 31 2024 | 97.45 | -0.23 | -0.24% | 97.26 | 97.63 | 97.16 | 106,000 |
| Oct 30 2024 | 97.68 | -0.48 | -0.49% | 98.19 | 98.19 | 97.68 | 143,000 |
| Oct 29 2024 | 98.16 | -0.32 | -0.32% | 98.26 | 98.27 | 98.09 | 159,000 |
| Oct 28 2024 | 98.48 | 0.04 | 0.04% | 98.23 | 98.59 | 98.18 | 495,000 |
| Oct 25 2024 | 98.44 | -0.29 | -0.29% | 98.68 | 98.68 | 98.44 | 486,000 |
| Oct 24 2024 | 98.73 | 0.48 | 0.49% | 98.63 | 98.73 | 98.60 | 198,000 |
| Oct 23 2024 | 98.25 | -0.10 | -0.10% | 98.30 | 98.30 | 98.12 | 129,000 |
| Oct 22 2024 | 98.35 | -0.06 | -0.06% | 98.14 | 98.35 | 98.04 | 268,000 |
