Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
945508 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 89.40 | -0.20 | -0.22% | 89.79 | 89.86 | 89.40 | 3,380,000 |
| Jun 20 2024 | 89.60 | -0.40 | -0.44% | 89.96 | 90.04 | 89.50 | 2,930,000 |
| Jun 19 2024 | 90.00 | 0.30 | 0.33% | 90.00 | 90.28 | 89.51 | 2,440,000 |
| Jun 18 2024 | 89.70 | 0.63 | 0.71% | 90.11 | 90.11 | 89.70 | 840,000 |
| Jun 17 2024 | 89.07 | -0.23 | -0.26% | 90.30 | 90.35 | 89.07 | 1,110,000 |
| Jun 14 2024 | 89.30 | -0.70 | -0.78% | 90.49 | 90.50 | 89.20 | 6,320,000 |
| Jun 13 2024 | 90.00 | 0.00 | 0.00% | 90.51 | 90.60 | 90.00 | 1,310,000 |
| Jun 12 2024 | 90.00 | -0.10 | -0.11% | 90.50 | 90.50 | 89.70 | 2,220,000 |
| Jun 11 2024 | 90.10 | -1.11 | -1.22% | 90.94 | 90.94 | 90.01 | 1,250,000 |
| Jun 10 2024 | 91.21 | 0.21 | 0.23% | 91.00 | 91.29 | 90.96 | 2,880,000 |
| Jun 07 2024 | 91.00 | -0.45 | -0.49% | 91.41 | 91.46 | 91.00 | 1,530,000 |
| Jun 06 2024 | 91.45 | 0.01 | 0.01% | 91.80 | 91.88 | 91.45 | 1,390,000 |
| Jun 05 2024 | 91.44 | 0.14 | 0.15% | 91.18 | 91.47 | 90.50 | 3,070,000 |
| Jun 04 2024 | 91.30 | -1.30 | -1.40% | 92.25 | 92.89 | 91.00 | 7,910,000 |
| Jun 03 2024 | 92.60 | 0.31 | 0.34% | 92.49 | 92.67 | 91.78 | 3,430,000 |
| May 31 2024 | 92.29 | 0.02 | 0.02% | 91.98 | 92.29 | 91.95 | 290,000 |
| May 30 2024 | 92.27 | 0.28 | 0.30% | 91.44 | 92.47 | 91.20 | 3,140,000 |
| May 29 2024 | 91.99 | 0.99 | 1.09% | 90.66 | 92.11 | 90.66 | 1,150,000 |
| May 28 2024 | 91.00 | 0.41 | 0.45% | 90.48 | 91.10 | 90.48 | 880,000 |
| May 27 2024 | 90.59 | 0.29 | 0.32% | 90.58 | 90.60 | 90.45 | 2,380,000 |
| May 24 2024 | 90.30 | 0.44 | 0.49% | 90.61 | 90.69 | 90.30 | 2,400,000 |
| May 23 2024 | 89.86 | -0.70 | -0.77% | 90.42 | 90.74 | 89.86 | 2,540,000 |
| May 22 2024 | 90.56 | -0.77 | -0.84% | 91.58 | 91.59 | 90.35 | 2,230,000 |
| May 21 2024 | 91.33 | 0.98 | 1.08% | 91.11 | 91.50 | 90.82 | 5,130,000 |
| May 20 2024 | 90.35 | 0.50 | 0.56% | 90.88 | 90.91 | 90.30 | 5,190,000 |
| May 17 2024 | 89.85 | -0.28 | -0.31% | 90.70 | 90.70 | 89.85 | 4,290,000 |
| May 16 2024 | 90.13 | 0.16 | 0.18% | 89.86 | 90.37 | 89.86 | 2,620,000 |
| May 15 2024 | 89.97 | 0.57 | 0.64% | 89.40 | 90.40 | 89.20 | 3,670,000 |
| May 14 2024 | 89.40 | -1.79 | -1.96% | 91.13 | 91.13 | 89.40 | 2,910,000 |
| May 13 2024 | 91.19 | 0.88 | 0.97% | 90.28 | 91.19 | 89.60 | 3,150,000 |
| May 10 2024 | 90.31 | 1.81 | 2.05% | 89.22 | 90.33 | 88.50 | 3,200,000 |
| May 09 2024 | 88.50 | 1.70 | 1.96% | 87.41 | 88.79 | 87.14 | 1,950,000 |
| May 08 2024 | 86.80 | -0.40 | -0.46% | 87.00 | 87.56 | 86.80 | 5,930,000 |
| May 07 2024 | 87.20 | -0.19 | -0.22% | 87.60 | 87.60 | 86.42 | 3,270,000 |
| May 06 2024 | 87.39 | 0.54 | 0.62% | 86.73 | 87.39 | 86.03 | 4,310,000 |
| May 03 2024 | 86.85 | -0.58 | -0.66% | 87.61 | 87.61 | 86.60 | 4,480,000 |
| May 02 2024 | 87.43 | -0.07 | -0.08% | 87.78 | 87.78 | 86.50 | 3,290,000 |
| Apr 30 2024 | 87.50 | 0.46 | 0.53% | 86.80 | 87.50 | 86.80 | 4,940,000 |
| Apr 29 2024 | 87.04 | 0.05 | 0.06% | 87.45 | 87.45 | 86.21 | 12,130,000 |
| Apr 26 2024 | 86.99 | 0.76 | 0.88% | 86.68 | 86.99 | 86.10 | 5,050,000 |
| Apr 25 2024 | 86.23 | -0.22 | -0.25% | 86.20 | 86.38 | 85.75 | 2,670,000 |
| Apr 24 2024 | 86.45 | 1.28 | 1.50% | 85.80 | 86.45 | 85.60 | 1,040,000 |
| Apr 23 2024 | 85.17 | -0.19 | -0.22% | 85.51 | 85.51 | 84.66 | 2,530,000 |
| Apr 22 2024 | 85.36 | 1.05 | 1.25% | 84.06 | 85.49 | 84.06 | 1,880,000 |
| Apr 19 2024 | 84.31 | 0.15 | 0.18% | 84.12 | 84.31 | 83.10 | 2,990,000 |
| Apr 18 2024 | 84.16 | -0.64 | -0.75% | 84.99 | 85.99 | 83.92 | 5,640,000 |
| Apr 17 2024 | 84.80 | 0.75 | 0.89% | 84.43 | 85.37 | 84.14 | 1,260,000 |
| Apr 16 2024 | 84.05 | -2.31 | -2.67% | 85.99 | 86.00 | 83.50 | 7,230,000 |
| Apr 15 2024 | 86.36 | -0.98 | -1.12% | 87.44 | 87.44 | 86.30 | 4,400,000 |
| Apr 12 2024 | 87.34 | 0.84 | 0.97% | 86.85 | 87.53 | 86.00 | 1,400,000 |
| Apr 11 2024 | 86.50 | -0.80 | -0.92% | 87.01 | 87.58 | 86.31 | 1,190,000 |
| Apr 10 2024 | 87.30 | -0.54 | -0.61% | 87.87 | 87.87 | 87.30 | 480,000 |
| Apr 09 2024 | 87.84 | 0.67 | 0.77% | 87.99 | 87.99 | 87.84 | 270,000 |
| Apr 08 2024 | 87.17 | -0.81 | -0.92% | 88.02 | 88.02 | 86.50 | 1,080,000 |
| Apr 05 2024 | 87.98 | -0.37 | -0.42% | 87.03 | 88.00 | 87.03 | 970,000 |
| Apr 04 2024 | 88.35 | 1.35 | 1.55% | 88.19 | 88.35 | 86.94 | 1,580,000 |
| Apr 03 2024 | 87.00 | -0.49 | -0.56% | 87.99 | 88.00 | 87.00 | 1,410,000 |
| Apr 02 2024 | 87.49 | 2.49 | 2.93% | 86.00 | 87.49 | 86.00 | 2,070,000 |
| Mar 28 2024 | 85.00 | -0.49 | -0.57% | 85.59 | 85.59 | 85.00 | 700,000 |
| Mar 27 2024 | 85.49 | 0.39 | 0.46% | 84.80 | 85.49 | 84.70 | 3,310,000 |
| Mar 26 2024 | 85.10 | -0.90 | -1.05% | 85.22 | 85.22 | 85.00 | 1,360,000 |
| Mar 25 2024 | 86.00 | -1.48 | -1.69% | 87.46 | 87.48 | 86.00 | 5,710,000 |
