Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
871779 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 86.78 | 0.00 | 0.00% | 86.78 | 86.78 | 86.78 | 0 |
| Jun 19 2024 | 86.78 | -0.09 | -0.10% | 86.85 | 86.85 | 86.78 | 28,000 |
| Jun 18 2024 | 86.87 | -0.09 | -0.10% | 86.97 | 86.97 | 86.87 | 7,000 |
| Jun 17 2024 | 86.96 | -0.12 | -0.14% | 86.89 | 86.96 | 86.89 | 5,000 |
| Jun 14 2024 | 87.08 | 0.76 | 0.88% | 86.89 | 87.31 | 86.89 | 60,000 |
| Jun 13 2024 | 86.32 | 0.32 | 0.37% | 86.30 | 86.32 | 86.30 | 20,000 |
| Jun 12 2024 | 86.00 | 0.27 | 0.31% | 85.61 | 86.23 | 85.61 | 20,000 |
| Jun 11 2024 | 85.73 | 0.32 | 0.37% | 85.30 | 85.73 | 85.30 | 47,000 |
| Jun 10 2024 | 85.41 | -0.25 | -0.29% | 85.41 | 85.41 | 85.41 | 2,000 |
| Jun 07 2024 | 85.66 | -0.29 | -0.34% | 85.79 | 85.79 | 85.66 | 34,000 |
| Jun 06 2024 | 85.95 | -0.01 | -0.01% | 86.00 | 86.00 | 85.77 | 56,000 |
| Jun 05 2024 | 85.96 | -0.18 | -0.21% | 85.92 | 86.18 | 85.92 | 20,000 |
| Jun 04 2024 | 86.14 | 0.27 | 0.31% | 85.83 | 86.14 | 85.83 | 64,000 |
| Jun 03 2024 | 85.87 | 0.37 | 0.43% | 85.38 | 85.87 | 85.38 | 50,000 |
| May 31 2024 | 85.50 | 0.27 | 0.32% | 85.07 | 85.53 | 85.07 | 11,000 |
| May 30 2024 | 85.23 | -0.40 | -0.47% | 85.46 | 85.46 | 85.23 | 415,000 |
| May 29 2024 | 85.63 | -0.30 | -0.35% | 85.69 | 85.69 | 85.61 | 81,000 |
| May 28 2024 | 85.93 | 0.13 | 0.15% | 85.93 | 85.93 | 85.93 | 28,000 |
| May 27 2024 | 85.80 | 0.38 | 0.44% | 85.61 | 85.97 | 85.61 | 36,000 |
| May 24 2024 | 85.42 | -0.21 | -0.25% | 85.57 | 85.57 | 85.42 | 29,000 |
| May 23 2024 | 85.63 | -0.18 | -0.21% | 85.63 | 85.63 | 85.63 | 6,000 |
| May 22 2024 | 85.81 | -0.41 | -0.48% | 85.81 | 85.81 | 85.81 | 14,000 |
| May 21 2024 | 86.22 | 0.11 | 0.13% | 85.98 | 86.22 | 85.97 | 17,000 |
| May 20 2024 | 86.11 | 0.14 | 0.16% | 85.87 | 86.11 | 85.87 | 14,000 |
| May 17 2024 | 85.97 | -0.54 | -0.62% | 86.16 | 86.16 | 85.97 | 11,000 |
| May 16 2024 | 86.51 | 0.46 | 0.53% | 86.41 | 86.51 | 86.41 | 20,000 |
| May 15 2024 | 86.05 | -0.07 | -0.08% | 85.98 | 86.05 | 85.98 | 5,000 |
| May 14 2024 | 86.12 | 0.11 | 0.13% | 86.12 | 86.12 | 86.12 | 5,000 |
| May 13 2024 | 86.01 | -0.14 | -0.16% | 85.97 | 86.04 | 85.97 | 20,000 |
| May 10 2024 | 86.15 | -0.05 | -0.06% | 86.22 | 86.33 | 85.97 | 567,000 |
| May 09 2024 | 86.20 | -0.01 | -0.01% | 86.03 | 86.23 | 86.03 | 36,000 |
| May 08 2024 | 86.21 | -0.35 | -0.40% | 86.25 | 86.25 | 86.21 | 64,000 |
| May 07 2024 | 86.56 | 0.38 | 0.44% | 86.56 | 86.56 | 86.56 | 3,000 |
| May 06 2024 | 86.18 | 0.24 | 0.28% | 86.18 | 86.18 | 86.18 | 1,000 |
| May 03 2024 | 85.94 | 0.19 | 0.22% | 85.79 | 85.94 | 85.79 | 32,000 |
| May 02 2024 | 85.75 | 0.05 | 0.06% | 85.73 | 85.76 | 85.73 | 40,000 |
| Apr 30 2024 | 85.70 | -0.18 | -0.21% | 85.93 | 85.93 | 85.68 | 35,000 |
| Apr 29 2024 | 85.88 | 0.02 | 0.02% | 85.72 | 86.00 | 85.71 | 41,000 |
| Apr 26 2024 | 85.86 | 0.30 | 0.35% | 85.84 | 85.86 | 85.84 | 16,000 |
| Apr 25 2024 | 85.56 | 0.00 | 0.00% | 85.56 | 85.56 | 85.56 | 0 |
| Apr 24 2024 | 85.56 | -0.53 | -0.62% | 85.87 | 85.87 | 85.56 | 41,000 |
| Apr 23 2024 | 86.09 | 0.06 | 0.07% | 85.97 | 86.09 | 85.91 | 62,000 |
| Apr 22 2024 | 86.03 | -0.08 | -0.09% | 85.88 | 86.03 | 85.88 | 29,000 |
| Apr 19 2024 | 86.11 | 0.07 | 0.08% | 86.11 | 86.11 | 86.11 | 12,000 |
| Apr 18 2024 | 86.04 | -0.04 | -0.05% | 86.04 | 86.04 | 86.04 | 2,000 |
| Apr 17 2024 | 86.08 | -0.27 | -0.31% | 86.08 | 86.08 | 86.08 | 7,000 |
| Apr 16 2024 | 86.35 | -0.02 | -0.02% | 86.35 | 86.35 | 86.35 | 8,000 |
| Apr 15 2024 | 86.37 | 0.19 | 0.22% | 86.50 | 86.50 | 86.37 | 12,000 |
| Apr 12 2024 | 86.18 | 0.00 | 0.00% | 86.18 | 86.18 | 86.18 | 0 |
| Apr 11 2024 | 86.18 | -0.36 | -0.42% | 86.18 | 86.18 | 86.18 | 15,000 |
| Apr 10 2024 | 86.54 | -0.06 | -0.07% | 86.28 | 86.54 | 86.27 | 36,000 |
| Apr 09 2024 | 86.60 | -0.23 | -0.26% | 86.60 | 86.60 | 86.60 | 10,000 |
| Apr 08 2024 | 86.83 | 0.00 | 0.00% | 86.83 | 86.83 | 86.83 | 0 |
| Apr 05 2024 | 86.83 | -0.18 | -0.21% | 86.78 | 86.83 | 86.77 | 20,000 |
| Apr 04 2024 | 87.01 | 0.40 | 0.46% | 86.71 | 87.01 | 86.71 | 27,000 |
| Apr 03 2024 | 86.61 | 0.03 | 0.03% | 86.52 | 86.75 | 86.52 | 38,000 |
| Apr 02 2024 | 86.58 | -0.29 | -0.33% | 86.97 | 86.97 | 86.49 | 87,000 |
| Mar 28 2024 | 86.87 | -0.26 | -0.30% | 86.87 | 86.87 | 86.87 | 8,000 |
| Mar 27 2024 | 87.13 | 0.39 | 0.45% | 87.13 | 87.13 | 87.13 | 2,000 |
| Mar 26 2024 | 86.74 | 0.00 | 0.00% | 86.74 | 86.74 | 86.74 | 0 |
| Mar 25 2024 | 86.74 | 0.00 | 0.00% | 86.74 | 86.74 | 86.74 | 0 |
