Register for real-time alerts, custom portfolio, and market movers
ALESK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 179.40 | -2.30 | -1.27% | 181.00 | 182.00 | 177.90 | 7,648 |
| Jun 20 2024 | 181.70 | 3.20 | 1.79% | 178.50 | 182.50 | 178.50 | 5,125 |
| Jun 19 2024 | 178.50 | -3.50 | -1.92% | 182.00 | 182.60 | 177.50 | 5,360 |
| Jun 18 2024 | 182.00 | 4.00 | 2.25% | 179.00 | 182.00 | 175.20 | 10,373 |
| Jun 17 2024 | 178.00 | -4.50 | -2.47% | 180.80 | 186.40 | 178.00 | 13,409 |
| Jun 14 2024 | 182.50 | -9.40 | -4.90% | 190.00 | 191.00 | 177.00 | 19,880 |
| Jun 13 2024 | 191.90 | -6.20 | -3.13% | 198.10 | 199.10 | 191.70 | 9,876 |
| Jun 12 2024 | 198.10 | 3.60 | 1.85% | 194.20 | 198.20 | 190.60 | 16,510 |
| Jun 11 2024 | 194.50 | -2.00 | -1.02% | 195.80 | 198.80 | 193.10 | 10,880 |
| Jun 10 2024 | 196.50 | -5.30 | -2.63% | 188.90 | 197.00 | 188.60 | 14,594 |
| Jun 07 2024 | 201.80 | 2.60 | 1.31% | 200.00 | 202.80 | 199.70 | 6,433 |
| Jun 06 2024 | 199.20 | 0.80 | 0.40% | 200.00 | 201.60 | 197.50 | 7,366 |
| Jun 05 2024 | 198.40 | 5.70 | 2.96% | 193.70 | 198.90 | 193.60 | 4,012 |
| Jun 04 2024 | 192.70 | 0.20 | 0.10% | 191.50 | 194.30 | 189.50 | 5,808 |
| Jun 03 2024 | 192.50 | 1.40 | 0.73% | 192.10 | 193.00 | 190.20 | 6,207 |
| May 31 2024 | 191.10 | -5.30 | -2.70% | 197.00 | 197.00 | 188.60 | 17,629 |
| May 30 2024 | 196.40 | 0.90 | 0.46% | 195.00 | 200.00 | 195.00 | 12,885 |
| May 29 2024 | 195.50 | 1.40 | 0.72% | 193.50 | 196.10 | 193.10 | 4,037 |
| May 28 2024 | 194.10 | 0.00 | 0.00% | 194.00 | 197.10 | 193.20 | 5,569 |
| May 27 2024 | 194.10 | 0.10 | 0.05% | 194.20 | 195.00 | 193.00 | 2,434 |
| May 24 2024 | 194.00 | -3.90 | -1.97% | 196.20 | 196.60 | 193.30 | 4,738 |
| May 23 2024 | 197.90 | 3.70 | 1.91% | 194.20 | 197.90 | 193.40 | 19,742 |
| May 22 2024 | 194.20 | 0.90 | 0.47% | 194.20 | 195.00 | 192.90 | 3,279 |
| May 21 2024 | 193.30 | -1.00 | -0.51% | 193.30 | 194.40 | 191.50 | 2,697 |
| May 20 2024 | 194.30 | 2.90 | 1.52% | 190.50 | 195.20 | 187.10 | 6,039 |
| May 17 2024 | 191.40 | -4.50 | -2.30% | 195.90 | 195.90 | 191.30 | 9,565 |
| May 16 2024 | 195.90 | -1.60 | -0.81% | 198.00 | 203.00 | 194.20 | 13,166 |
| May 15 2024 | 197.50 | 3.00 | 1.54% | 194.50 | 198.70 | 192.70 | 8,537 |
| May 14 2024 | 194.50 | 4.70 | 2.48% | 190.30 | 194.50 | 190.30 | 8,104 |
| May 13 2024 | 189.80 | 4.50 | 2.43% | 185.60 | 190.80 | 185.60 | 5,807 |
| May 10 2024 | 185.30 | -0.60 | -0.32% | 185.50 | 186.10 | 183.40 | 3,498 |
| May 09 2024 | 185.90 | 0.50 | 0.27% | 185.40 | 186.80 | 184.90 | 3,110 |
| May 08 2024 | 185.40 | 4.20 | 2.32% | 180.50 | 185.90 | 180.30 | 7,615 |
| May 07 2024 | 181.20 | 1.20 | 0.67% | 181.20 | 181.20 | 177.80 | 11,044 |
| May 06 2024 | 180.00 | 0.90 | 0.50% | 179.00 | 181.50 | 179.00 | 5,942 |
| May 03 2024 | 179.10 | 4.00 | 2.28% | 175.10 | 180.40 | 175.10 | 8,140 |
| May 02 2024 | 175.10 | 0.30 | 0.17% | 174.40 | 175.70 | 171.10 | 12,372 |
| Apr 30 2024 | 174.80 | -2.60 | -1.47% | 175.70 | 176.20 | 169.10 | 19,729 |
| Apr 29 2024 | 177.40 | -4.10 | -2.26% | 181.50 | 182.00 | 177.40 | 7,108 |
| Apr 26 2024 | 181.50 | 3.70 | 2.08% | 178.80 | 182.60 | 177.00 | 11,761 |
| Apr 25 2024 | 177.80 | -5.10 | -2.79% | 183.00 | 183.00 | 175.70 | 8,399 |
| Apr 24 2024 | 182.90 | 0.80 | 0.44% | 182.60 | 184.70 | 181.80 | 5,319 |
| Apr 23 2024 | 182.10 | 2.10 | 1.17% | 180.00 | 182.20 | 179.90 | 4,533 |
| Apr 22 2024 | 180.00 | 3.50 | 1.98% | 178.00 | 182.60 | 178.00 | 6,728 |
| Apr 19 2024 | 176.50 | -3.60 | -2.00% | 179.00 | 179.00 | 176.00 | 14,100 |
| Apr 18 2024 | 180.10 | -2.90 | -1.58% | 183.00 | 183.00 | 178.50 | 7,716 |
| Apr 17 2024 | 183.00 | 2.00 | 1.10% | 182.20 | 187.40 | 182.20 | 13,931 |
| Apr 16 2024 | 181.00 | -1.20 | -0.66% | 181.20 | 181.90 | 179.40 | 9,640 |
| Apr 15 2024 | 182.20 | 1.20 | 0.66% | 181.80 | 184.00 | 180.80 | 7,895 |
| Apr 12 2024 | 181.00 | -3.80 | -2.06% | 184.50 | 186.50 | 179.40 | 11,879 |
| Apr 11 2024 | 184.80 | 0.80 | 0.43% | 183.40 | 184.90 | 181.40 | 9,182 |
| Apr 10 2024 | 184.00 | -5.00 | -2.65% | 189.40 | 189.40 | 183.00 | 21,769 |
| Apr 09 2024 | 189.00 | 0.50 | 0.27% | 188.70 | 191.40 | 187.70 | 15,206 |
| Apr 08 2024 | 188.50 | 2.90 | 1.56% | 185.50 | 188.60 | 185.50 | 7,449 |
| Apr 05 2024 | 185.60 | 0.40 | 0.22% | 182.90 | 186.20 | 181.70 | 7,178 |
| Apr 04 2024 | 185.20 | 0.30 | 0.16% | 184.40 | 186.70 | 182.40 | 5,631 |
| Apr 03 2024 | 184.90 | 2.90 | 1.59% | 182.30 | 186.70 | 181.20 | 10,077 |
| Apr 02 2024 | 182.00 | -4.30 | -2.31% | 186.00 | 186.20 | 180.00 | 26,230 |
| Mar 28 2024 | 186.30 | 2.30 | 1.25% | 181.00 | 189.60 | 175.10 | 23,363 |
| Mar 27 2024 | 184.00 | 2.50 | 1.38% | 181.00 | 185.00 | 180.50 | 6,922 |
| Mar 26 2024 | 181.50 | -1.70 | -0.93% | 183.20 | 184.00 | 181.20 | 5,734 |
| Mar 25 2024 | 183.20 | 0.70 | 0.38% | 181.50 | 183.70 | 177.00 | 13,292 |
