Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4N5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 179.14 | -1.17 | -0.65% | 179.14 | 179.14 | 179.14 | 0 |
| Jun 20 2024 | 180.31 | 1.53 | 0.86% | 180.31 | 180.31 | 180.31 | 0 |
| Jun 19 2024 | 178.78 | -1.62 | -0.90% | 178.78 | 178.78 | 178.78 | 0 |
| Jun 18 2024 | 180.40 | 0.72 | 0.40% | 180.40 | 180.40 | 180.40 | 0 |
| Jun 17 2024 | 179.68 | 0.09 | 0.05% | 179.68 | 179.68 | 179.68 | 0 |
| Jun 14 2024 | 179.59 | 2.08 | 1.17% | 179.59 | 179.59 | 179.59 | 0 |
| Jun 13 2024 | 177.51 | -1.54 | -0.86% | 177.51 | 177.51 | 177.51 | 0 |
| Jun 12 2024 | 179.05 | 3.52 | 2.01% | 179.05 | 179.05 | 179.05 | 0 |
| Jun 11 2024 | 175.53 | -2.16 | -1.22% | 175.53 | 175.53 | 175.53 | 0 |
| Jun 10 2024 | 177.69 | -2.35 | -1.31% | 177.69 | 177.69 | 177.69 | 0 |
| Jun 07 2024 | 180.04 | -1.81 | -1.00% | 180.04 | 180.04 | 180.04 | 0 |
| Jun 06 2024 | 181.85 | -0.72 | -0.39% | 181.85 | 181.85 | 181.85 | 0 |
| Jun 05 2024 | 182.57 | 2.53 | 1.41% | 182.57 | 182.57 | 182.57 | 0 |
| Jun 04 2024 | 180.04 | -3.43 | -1.87% | 180.04 | 180.04 | 180.04 | 0 |
| Jun 03 2024 | 183.47 | 2.71 | 1.50% | 183.47 | 183.47 | 183.47 | 0 |
| May 31 2024 | 180.76 | -1.99 | -1.09% | 180.76 | 180.76 | 180.76 | 0 |
| May 30 2024 | 182.75 | -0.90 | -0.49% | 182.75 | 182.75 | 182.75 | 0 |
| May 29 2024 | 183.65 | -2.71 | -1.45% | 183.65 | 183.65 | 183.65 | 0 |
| May 28 2024 | 186.36 | -1.45 | -0.77% | 186.36 | 186.36 | 186.36 | 0 |
| May 27 2024 | 187.81 | 3.80 | 2.07% | 187.81 | 187.81 | 187.81 | 0 |
| May 24 2024 | 184.01 | 3.70 | 2.05% | 184.01 | 184.01 | 184.01 | 0 |
| May 23 2024 | 180.31 | 1.44 | 0.81% | 180.31 | 180.31 | 180.31 | 0 |
| May 22 2024 | 178.87 | -2.26 | -1.25% | 178.87 | 178.87 | 178.87 | 0 |
| May 21 2024 | 181.13 | 1.36 | 0.76% | 181.13 | 181.13 | 181.13 | 0 |
| May 20 2024 | 179.77 | 0.90 | 0.50% | 179.77 | 179.77 | 179.77 | 0 |
| May 17 2024 | 178.87 | -3.34 | -1.83% | 178.87 | 178.87 | 178.87 | 0 |
| May 16 2024 | 182.21 | -2.53 | -1.37% | 182.21 | 182.21 | 182.21 | 0 |
| May 15 2024 | 184.74 | -1.44 | -0.77% | 184.74 | 184.74 | 184.74 | 0 |
| May 14 2024 | 186.18 | -1.27 | -0.68% | 186.18 | 186.18 | 186.18 | 0 |
| May 13 2024 | 187.45 | 2.53 | 1.37% | 187.45 | 187.45 | 187.45 | 0 |
| May 10 2024 | 184.92 | -0.36 | -0.19% | 184.92 | 184.92 | 184.92 | 0 |
| May 09 2024 | 185.28 | 1.09 | 0.59% | 185.28 | 185.28 | 185.28 | 0 |
| May 08 2024 | 184.19 | 1.26 | 0.69% | 184.19 | 184.19 | 184.19 | 0 |
| May 07 2024 | 182.93 | 1.44 | 0.79% | 182.93 | 182.93 | 182.93 | 0 |
| May 06 2024 | 181.49 | 2.08 | 1.16% | 181.49 | 181.49 | 181.49 | 0 |
| May 03 2024 | 179.41 | 1.17 | 0.66% | 179.41 | 179.41 | 179.41 | 0 |
| May 02 2024 | 178.24 | 0.00 | 0.00% | 178.24 | 178.24 | 178.24 | 0 |
| Apr 30 2024 | 178.24 | -0.63 | -0.35% | 178.24 | 178.24 | 178.24 | 0 |
| Apr 29 2024 | 178.87 | 0.27 | 0.15% | 178.87 | 178.87 | 178.87 | 0 |
| Apr 26 2024 | 178.60 | -3.61 | -1.98% | 178.60 | 178.60 | 178.60 | 0 |
| Apr 25 2024 | 182.21 | -5.05 | -2.70% | 182.21 | 182.21 | 182.21 | 0 |
| Apr 24 2024 | 187.26 | -0.91 | -0.48% | 187.26 | 187.26 | 187.26 | 0 |
| Apr 23 2024 | 188.17 | 1.09 | 0.58% | 188.17 | 188.17 | 188.17 | 0 |
| Apr 22 2024 | 187.08 | -2.35 | -1.24% | 187.08 | 187.08 | 187.08 | 0 |
| Apr 19 2024 | 189.43 | -2.17 | -1.13% | 189.43 | 189.43 | 189.43 | 0 |
| Apr 18 2024 | 191.60 | 4.34 | 2.32% | 191.60 | 191.60 | 191.60 | 0 |
| Apr 17 2024 | 187.26 | 4.33 | 2.37% | 187.26 | 187.26 | 187.26 | 0 |
| Apr 16 2024 | 182.93 | -1.45 | -0.79% | 182.93 | 182.93 | 182.93 | 0 |
| Apr 15 2024 | 184.38 | -3.43 | -1.83% | 184.38 | 184.38 | 184.38 | 0 |
| Apr 12 2024 | 187.81 | 3.43 | 1.86% | 187.81 | 187.81 | 187.81 | 0 |
| Apr 11 2024 | 184.38 | 0.00 | 0.00% | 184.38 | 184.38 | 184.38 | 0 |
| Apr 10 2024 | 184.38 | -0.90 | -0.49% | 184.38 | 184.38 | 184.38 | 0 |
| Apr 09 2024 | 185.28 | -3.07 | -1.63% | 185.28 | 185.28 | 185.28 | 0 |
| Apr 08 2024 | 188.35 | 1.99 | 1.07% | 188.35 | 188.35 | 188.35 | 0 |
| Apr 05 2024 | 186.36 | -4.34 | -2.28% | 186.36 | 186.36 | 186.36 | 0 |
| Apr 04 2024 | 190.70 | -0.54 | -0.28% | 190.70 | 190.70 | 190.70 | 0 |
| Apr 03 2024 | 191.24 | -0.36 | -0.19% | 191.24 | 191.24 | 191.24 | 0 |
| Apr 02 2024 | 191.60 | -2.89 | -1.49% | 191.60 | 191.60 | 191.60 | 0 |
| Mar 28 2024 | 194.49 | -5.05 | -2.53% | 194.49 | 194.49 | 194.49 | 0 |
| Mar 27 2024 | 199.54 | 1.26 | 0.64% | 199.54 | 199.54 | 199.54 | 0 |
| Mar 26 2024 | 198.28 | 3.07 | 1.57% | 198.28 | 198.28 | 198.28 | 0 |
| Mar 25 2024 | 195.21 | 1.62 | 0.84% | 195.21 | 195.21 | 195.21 | 0 |
