Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
850453 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 98.135 | 0.02 | 0.02% | 98.131 | 98.151 | 98.12 | 4,809,000 |
| Jun 20 2024 | 98.119 | 0.04 | 0.04% | 98.09 | 98.127 | 98.09 | 3,931,000 |
| Jun 19 2024 | 98.079 | 0.01 | 0.01% | 98.089 | 98.089 | 98.076 | 4,014,000 |
| Jun 18 2024 | 98.07 | 0.00 | 0.00% | 98.068 | 98.09 | 98.045 | 4,325,000 |
| Jun 17 2024 | 98.066 | 0.00 | 0.00% | 98.09 | 98.09 | 98.016 | 5,305,000 |
| Jun 14 2024 | 98.066 | 0.01 | 0.01% | 98.072 | 98.074 | 98.034 | 6,128,000 |
| Jun 13 2024 | 98.058 | 0.01 | 0.01% | 98.065 | 98.065 | 98.019 | 3,505,000 |
| Jun 12 2024 | 98.053 | 0.05 | 0.05% | 98.021 | 98.129 | 97.99 | 3,432,000 |
| Jun 11 2024 | 98.002 | 0.03 | 0.03% | 98.00 | 98.002 | 97.961 | 4,490,000 |
| Jun 10 2024 | 97.972 | -0.02 | -0.02% | 97.984 | 97.986 | 97.97 | 5,684,000 |
| Jun 07 2024 | 97.992 | 0.00 | 0.00% | 98.01 | 98.012 | 97.984 | 5,806,000 |
| Jun 06 2024 | 97.993 | -0.01 | -0.01% | 98.027 | 98.027 | 97.971 | 4,888,000 |
| Jun 05 2024 | 97.998 | 0.03 | 0.03% | 97.989 | 97.999 | 97.968 | 6,830,000 |
| Jun 04 2024 | 97.965 | 0.02 | 0.02% | 97.979 | 97.996 | 97.956 | 8,665,000 |
| Jun 03 2024 | 97.945 | 0.03 | 0.03% | 97.954 | 97.974 | 97.921 | 7,187,000 |
| May 31 2024 | 97.916 | -0.01 | -0.01% | 97.934 | 97.947 | 97.916 | 8,132,000 |
| May 30 2024 | 97.922 | 0.07 | 0.07% | 97.913 | 97.923 | 97.90 | 7,139,000 |
| May 29 2024 | 97.852 | -0.01 | -0.01% | 97.866 | 97.896 | 97.852 | 3,963,000 |
| May 28 2024 | 97.865 | 0.00 | 0.01% | 97.882 | 97.891 | 97.861 | 7,771,000 |
| May 27 2024 | 97.86 | 0.02 | 0.02% | 97.858 | 97.88 | 97.83 | 6,019,000 |
| May 24 2024 | 97.842 | 0.00 | 0.00% | 97.80 | 97.866 | 97.80 | 2,522,000 |
| May 23 2024 | 97.846 | 0.01 | 0.01% | 97.869 | 97.869 | 97.824 | 4,298,000 |
| May 22 2024 | 97.839 | -0.01 | -0.01% | 97.848 | 97.848 | 97.825 | 9,548,000 |
| May 21 2024 | 97.848 | 0.00 | 0.00% | 97.856 | 97.863 | 97.839 | 4,899,000 |
| May 20 2024 | 97.845 | 0.02 | 0.02% | 97.861 | 97.863 | 97.834 | 6,832,000 |
| May 17 2024 | 97.823 | -0.04 | -0.04% | 97.874 | 97.90 | 97.823 | 18,681,000 |
| May 16 2024 | 97.865 | 0.01 | 0.01% | 97.893 | 97.901 | 97.855 | 10,293,000 |
| May 15 2024 | 97.859 | 0.05 | 0.05% | 97.832 | 97.872 | 97.82 | 8,968,000 |
| May 14 2024 | 97.814 | 0.01 | 0.01% | 97.826 | 97.826 | 97.803 | 8,147,000 |
| May 13 2024 | 97.806 | 0.02 | 0.02% | 97.789 | 97.809 | 97.789 | 4,077,000 |
| May 10 2024 | 97.788 | 0.00 | 0.00% | 97.812 | 97.812 | 97.77 | 5,392,000 |
| May 09 2024 | 97.787 | 0.01 | 0.01% | 97.78 | 97.802 | 97.77 | 8,889,000 |
| May 08 2024 | 97.781 | 0.02 | 0.02% | 97.763 | 97.781 | 97.763 | 5,211,000 |
| May 07 2024 | 97.757 | 0.00 | 0.00% | 97.775 | 97.778 | 97.734 | 9,213,000 |
| May 06 2024 | 97.759 | 0.02 | 0.02% | 97.751 | 97.761 | 97.718 | 11,192,000 |
| May 03 2024 | 97.743 | 0.06 | 0.06% | 97.70 | 97.75 | 97.686 | 3,980,000 |
| May 02 2024 | 97.682 | 0.05 | 0.05% | 97.679 | 97.689 | 97.65 | 5,944,000 |
| Apr 30 2024 | 97.635 | -0.03 | -0.03% | 97.678 | 97.678 | 97.63 | 10,183,000 |
| Apr 29 2024 | 97.661 | 0.05 | 0.05% | 97.65 | 97.665 | 97.628 | 3,897,000 |
| Apr 26 2024 | 97.616 | 0.02 | 0.02% | 97.607 | 97.639 | 97.584 | 6,255,000 |
| Apr 25 2024 | 97.593 | -0.01 | -0.01% | 97.632 | 97.643 | 97.57 | 1,742,000 |
| Apr 24 2024 | 97.607 | -0.01 | -0.01% | 97.63 | 97.632 | 97.57 | 7,794,000 |
| Apr 23 2024 | 97.617 | 0.02 | 0.02% | 97.625 | 97.633 | 97.59 | 5,998,000 |
| Apr 22 2024 | 97.602 | 0.04 | 0.05% | 97.578 | 97.605 | 97.558 | 7,557,000 |
| Apr 19 2024 | 97.558 | 0.00 | 0.00% | 97.573 | 97.583 | 97.532 | 9,905,000 |
| Apr 18 2024 | 97.556 | 0.01 | 0.01% | 97.595 | 97.595 | 97.554 | 9,977,000 |
| Apr 17 2024 | 97.55 | 0.01 | 0.01% | 97.539 | 97.611 | 97.52 | 14,979,000 |
| Apr 16 2024 | 97.544 | -0.02 | -0.02% | 97.59 | 97.62 | 97.501 | 18,593,000 |
| Apr 15 2024 | 97.56 | 0.02 | 0.02% | 97.543 | 97.579 | 97.523 | 20,039,000 |
| Apr 12 2024 | 97.538 | 0.08 | 0.08% | 97.511 | 97.549 | 97.48 | 8,136,000 |
| Apr 11 2024 | 97.458 | 0.00 | 0.00% | 97.485 | 97.492 | 97.451 | 7,568,000 |
| Apr 10 2024 | 97.457 | -0.01 | -0.01% | 97.499 | 97.521 | 97.433 | 5,656,000 |
| Apr 09 2024 | 97.467 | 0.02 | 0.02% | 97.46 | 97.484 | 97.441 | 5,613,000 |
| Apr 08 2024 | 97.445 | 0.01 | 0.01% | 97.454 | 97.472 | 97.416 | 3,451,000 |
| Apr 05 2024 | 97.437 | 0.01 | 0.01% | 97.454 | 97.461 | 97.412 | 4,787,000 |
| Apr 04 2024 | 97.431 | 0.04 | 0.04% | 97.45 | 97.451 | 97.415 | 8,403,000 |
| Apr 03 2024 | 97.389 | -0.01 | -0.01% | 97.448 | 97.448 | 97.37 | 9,529,000 |
| Apr 02 2024 | 97.402 | -0.02 | -0.02% | 97.452 | 97.578 | 97.387 | 8,151,000 |
| Mar 28 2024 | 97.418 | -0.03 | -0.03% | 97.466 | 97.466 | 97.392 | 7,672,000 |
| Mar 27 2024 | 97.452 | 0.04 | 0.05% | 97.469 | 97.469 | 97.444 | 4,210,000 |
| Mar 26 2024 | 97.408 | 0.03 | 0.03% | 97.393 | 97.422 | 97.38 | 6,867,000 |
| Mar 25 2024 | 97.38 | 0.00 | 0.01% | 97.379 | 97.384 | 97.357 | 8,907,000 |
