Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
973319 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 93.60 | -0.97 | -1.03% | 94.46 | 94.46 | 93.60 | 263,000 |
| Jan 06 2025 | 94.57 | 0.47 | 0.50% | 94.19 | 94.58 | 94.19 | 49,000 |
| Jan 03 2025 | 94.10 | -1.21 | -1.27% | 95.15 | 95.15 | 94.10 | 241,000 |
| Jan 02 2025 | 95.31 | -0.57 | -0.59% | 95.37 | 95.82 | 95.22 | 262,000 |
| Dec 30 2024 | 95.88 | 0.25 | 0.26% | 95.13 | 95.88 | 95.01 | 311,000 |
| Dec 27 2024 | 95.63 | -0.96 | -0.99% | 97.09 | 97.09 | 95.05 | 172,000 |
| Dec 23 2024 | 96.59 | -0.37 | -0.38% | 96.77 | 97.10 | 96.40 | 270,000 |
| Dec 20 2024 | 96.96 | 0.41 | 0.42% | 97.00 | 97.00 | 96.18 | 253,000 |
| Dec 19 2024 | 96.55 | -1.00 | -1.03% | 97.00 | 97.39 | 96.55 | 351,000 |
| Dec 18 2024 | 97.55 | -0.62 | -0.63% | 98.27 | 98.27 | 97.45 | 633,000 |
| Dec 17 2024 | 98.17 | 0.32 | 0.33% | 97.78 | 98.19 | 97.60 | 285,000 |
| Dec 16 2024 | 97.85 | -0.30 | -0.31% | 98.51 | 98.51 | 97.70 | 167,000 |
| Dec 13 2024 | 98.15 | -0.87 | -0.88% | 99.21 | 99.21 | 98.15 | 426,000 |
| Dec 12 2024 | 99.02 | -1.03 | -1.03% | 99.75 | 99.90 | 99.00 | 231,000 |
| Dec 11 2024 | 100.05 | -0.99 | -0.98% | 100.91 | 100.91 | 100.05 | 144,000 |
| Dec 10 2024 | 101.04 | -0.37 | -0.36% | 101.50 | 101.50 | 101.03 | 136,000 |
| Dec 09 2024 | 101.41 | -0.33 | -0.32% | 101.75 | 101.82 | 101.30 | 49,000 |
| Dec 06 2024 | 101.74 | 0.18 | 0.18% | 102.04 | 102.20 | 101.74 | 61,000 |
| Dec 05 2024 | 101.56 | 0.16 | 0.16% | 101.52 | 101.81 | 101.36 | 91,000 |
| Dec 04 2024 | 101.40 | 0.03 | 0.03% | 100.56 | 101.40 | 100.56 | 73,000 |
| Dec 03 2024 | 101.37 | 0.39 | 0.39% | 101.05 | 101.37 | 100.80 | 210,000 |
| Dec 02 2024 | 100.98 | 0.30 | 0.30% | 101.27 | 101.56 | 100.74 | 168,000 |
| Nov 29 2024 | 100.68 | 0.71 | 0.71% | 100.10 | 100.68 | 99.76 | 225,000 |
| Nov 28 2024 | 99.97 | 0.87 | 0.88% | 99.15 | 99.97 | 98.79 | 535,000 |
| Nov 27 2024 | 99.10 | 1.16 | 1.18% | 97.92 | 99.15 | 97.92 | 554,000 |
| Nov 26 2024 | 97.94 | -0.27 | -0.27% | 97.87 | 98.18 | 97.81 | 114,000 |
| Nov 25 2024 | 98.21 | 1.21 | 1.25% | 97.33 | 98.34 | 97.20 | 175,000 |
| Nov 22 2024 | 97.00 | 0.10 | 0.10% | 97.39 | 97.90 | 97.00 | 71,000 |
| Nov 21 2024 | 96.90 | 0.40 | 0.41% | 96.54 | 96.90 | 96.54 | 22,000 |
| Nov 20 2024 | 96.50 | -1.00 | -1.03% | 97.00 | 97.14 | 96.50 | 149,000 |
| Nov 19 2024 | 97.50 | 0.85 | 0.88% | 97.52 | 98.19 | 97.25 | 75,000 |
| Nov 18 2024 | 96.65 | -0.05 | -0.05% | 96.75 | 96.75 | 96.27 | 28,000 |
| Nov 15 2024 | 96.70 | 0.10 | 0.10% | 96.94 | 97.89 | 96.64 | 292,000 |
| Nov 14 2024 | 96.60 | 0.02 | 0.02% | 95.93 | 96.93 | 95.93 | 28,000 |
| Nov 13 2024 | 96.58 | -0.21 | -0.22% | 96.18 | 96.58 | 96.18 | 23,000 |
| Nov 12 2024 | 96.79 | 0.31 | 0.32% | 96.60 | 97.02 | 96.19 | 55,000 |
| Nov 11 2024 | 96.48 | 0.40 | 0.42% | 96.26 | 96.91 | 96.26 | 80,000 |
| Nov 08 2024 | 96.08 | 1.69 | 1.79% | 94.90 | 96.08 | 94.90 | 31,000 |
| Nov 07 2024 | 94.39 | -1.31 | -1.37% | 95.35 | 95.35 | 93.55 | 83,000 |
| Nov 06 2024 | 95.70 | -0.39 | -0.41% | 95.70 | 95.70 | 95.70 | 10,000 |
| Nov 05 2024 | 96.09 | -0.16 | -0.17% | 95.67 | 96.09 | 95.67 | 18,000 |
| Nov 04 2024 | 96.25 | 0.75 | 0.79% | 95.50 | 96.36 | 95.50 | 26,000 |
| Nov 01 2024 | 95.50 | -0.57 | -0.59% | 96.23 | 96.23 | 95.50 | 7,000 |
| Oct 31 2024 | 96.07 | -0.23 | -0.24% | 95.58 | 96.07 | 95.58 | 12,000 |
| Oct 30 2024 | 96.30 | 0.84 | 0.88% | 96.16 | 96.50 | 95.95 | 143,000 |
| Oct 29 2024 | 95.46 | -0.67 | -0.70% | 96.30 | 96.30 | 95.46 | 250,000 |
| Oct 28 2024 | 96.13 | 0.13 | 0.14% | 95.76 | 96.13 | 95.50 | 116,000 |
| Oct 25 2024 | 96.00 | -0.36 | -0.37% | 96.70 | 96.70 | 96.00 | 7,000 |
| Oct 24 2024 | 96.36 | 1.06 | 1.11% | 96.36 | 96.36 | 96.36 | 4,000 |
| Oct 23 2024 | 95.30 | -0.47 | -0.49% | 95.35 | 95.54 | 95.30 | 114,000 |
| Oct 22 2024 | 95.77 | -0.50 | -0.52% | 95.67 | 95.89 | 95.34 | 107,000 |
| Oct 21 2024 | 96.27 | -1.95 | -1.99% | 97.83 | 97.83 | 96.27 | 250,000 |
| Oct 18 2024 | 98.22 | 0.58 | 0.59% | 97.40 | 98.22 | 97.31 | 40,000 |
| Oct 17 2024 | 97.64 | -0.48 | -0.49% | 97.94 | 97.94 | 97.64 | 128,000 |
| Oct 16 2024 | 98.12 | 0.97 | 1.00% | 97.62 | 98.12 | 97.62 | 616,000 |
| Oct 15 2024 | 97.15 | 0.95 | 0.99% | 97.42 | 97.42 | 97.15 | 197,000 |
| Oct 14 2024 | 96.20 | 0.00 | 0.00% | 96.53 | 96.57 | 96.20 | 146,000 |
| Oct 11 2024 | 96.20 | -0.47 | -0.49% | 96.70 | 96.95 | 96.00 | 73,000 |
| Oct 10 2024 | 96.67 | -0.01 | -0.01% | 96.40 | 96.73 | 96.36 | 78,000 |
