Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 419.60 | 0.65 | 0.16% | 419.60 | 419.60 | 419.60 | 7 |
| May 23 2024 | 418.95 | -2.65 | -0.63% | 421.50 | 421.50 | 418.95 | 65 |
| May 22 2024 | 421.60 | -4.20 | -0.99% | 424.50 | 424.50 | 421.60 | 17 |
| May 21 2024 | 425.80 | 0.00 | 0.00% | 425.80 | 425.80 | 425.80 | 0.00 |
| May 20 2024 | 425.80 | 0.00 | 0.00% | 425.80 | 425.80 | 425.80 | 0.00 |
| May 17 2024 | 425.80 | 3.30 | 0.78% | 425.80 | 425.80 | 425.80 | 2 |
| May 16 2024 | 422.50 | 0.00 | 0.00% | 422.50 | 422.50 | 422.50 | 0.00 |
| May 15 2024 | 422.50 | -0.40 | -0.09% | 422.50 | 422.50 | 422.50 | 2 |
| May 14 2024 | 422.90 | -4.45 | -1.04% | 426.10 | 426.10 | 422.90 | 28 |
| May 13 2024 | 427.35 | 2.40 | 0.56% | 426.15 | 427.35 | 426.15 | 20 |
| May 10 2024 | 424.95 | 1.75 | 0.41% | 424.90 | 424.95 | 422.60 | 119 |
| May 09 2024 | 423.20 | 6.15 | 1.47% | 423.20 | 423.20 | 423.20 | 10 |
| May 08 2024 | 417.05 | 0.00 | 0.00% | 417.05 | 417.05 | 417.05 | 0.00 |
| May 07 2024 | 417.05 | 3.35 | 0.81% | 418.70 | 418.70 | 417.05 | 28 |
| May 06 2024 | 413.70 | 4.70 | 1.15% | 413.70 | 413.70 | 413.70 | 5 |
| May 03 2024 | 409.00 | -1.45 | -0.35% | 409.80 | 410.35 | 409.00 | 36 |
| May 02 2024 | 410.45 | -25.50 | -5.85% | 416.50 | 416.50 | 409.85 | 25 |
| Apr 30 2024 | 435.95 | 2.95 | 0.68% | 427.90 | 435.95 | 425.85 | 31 |
| Apr 29 2024 | 433.00 | 3.35 | 0.78% | 443.00 | 443.00 | 433.00 | 3 |
| Apr 26 2024 | 429.65 | -6.35 | -1.46% | 429.65 | 429.65 | 429.65 | 15 |
| Apr 25 2024 | 436.00 | 0.00 | 0.00% | 436.00 | 436.00 | 436.00 | 0.00 |
| Apr 24 2024 | 436.00 | 6.20 | 1.44% | 437.00 | 437.00 | 436.00 | 50 |
| Apr 23 2024 | 429.80 | -8.05 | -1.84% | 432.30 | 432.30 | 427.15 | 18 |
| Apr 22 2024 | 437.85 | 5.80 | 1.34% | 437.85 | 437.85 | 437.85 | 12 |
| Apr 19 2024 | 432.05 | 0.00 | 0.00% | 432.05 | 432.05 | 432.05 | 0.00 |
| Apr 18 2024 | 432.05 | -0.95 | -0.22% | 432.05 | 432.05 | 432.05 | 2 |
| Apr 17 2024 | 433.00 | 0.10 | 0.02% | 430.80 | 433.00 | 430.80 | 27 |
| Apr 16 2024 | 432.90 | -4.10 | -0.94% | 432.90 | 432.90 | 432.90 | 3 |
| Apr 15 2024 | 437.00 | 0.00 | 0.00% | 437.00 | 437.00 | 437.00 | 0.00 |
| Apr 12 2024 | 437.00 | 1.20 | 0.28% | 437.00 | 437.00 | 437.00 | 1 |
| Apr 11 2024 | 435.80 | 0.00 | 0.00% | 435.80 | 435.80 | 435.80 | 0.00 |
| Apr 10 2024 | 435.80 | -0.40 | -0.09% | 435.80 | 435.80 | 435.80 | 10 |
| Apr 09 2024 | 436.20 | 0.00 | 0.00% | 436.20 | 436.20 | 436.20 | 0.00 |
| Apr 08 2024 | 436.20 | 0.00 | 0.00% | 436.20 | 436.20 | 436.20 | 0.00 |
| Apr 05 2024 | 436.20 | -3.80 | -0.86% | 433.40 | 436.20 | 433.40 | 28 |
| Apr 04 2024 | 440.00 | -1.95 | -0.44% | 440.00 | 440.00 | 440.00 | 10 |
| Apr 03 2024 | 441.95 | -3.55 | -0.80% | 444.30 | 444.30 | 441.95 | 39 |
| Apr 02 2024 | 445.50 | 0.50 | 0.11% | 444.20 | 448.20 | 444.20 | 30 |
| Mar 28 2024 | 445.00 | 5.00 | 1.14% | 443.80 | 445.00 | 440.60 | 138 |
| Mar 27 2024 | 440.00 | -0.60 | -0.14% | 440.00 | 440.00 | 440.00 | 6 |
| Mar 26 2024 | 440.60 | -1.40 | -0.32% | 438.60 | 440.60 | 438.60 | 17 |
| Mar 25 2024 | 442.00 | -10.80 | -2.39% | 449.80 | 449.80 | 442.00 | 12 |
| Mar 22 2024 | 452.80 | 3.80 | 0.85% | 454.80 | 454.80 | 452.80 | 17 |
| Mar 21 2024 | 449.00 | 1.80 | 0.40% | 450.80 | 450.80 | 449.00 | 43 |
| Mar 20 2024 | 447.20 | 3.00 | 0.68% | 444.60 | 447.60 | 444.60 | 18 |
| Mar 19 2024 | 444.20 | 7.40 | 1.69% | 444.20 | 444.20 | 444.20 | 10 |
| Mar 18 2024 | 436.80 | -2.40 | -0.55% | 439.40 | 439.40 | 433.80 | 36 |
| Mar 15 2024 | 439.20 | 5.00 | 1.15% | 439.20 | 439.20 | 439.20 | 10 |
| Mar 14 2024 | 434.20 | 1.20 | 0.28% | 434.20 | 434.20 | 434.20 | 3 |
| Mar 13 2024 | 433.00 | 6.20 | 1.45% | 435.20 | 435.20 | 432.20 | 19 |
| Mar 12 2024 | 426.80 | 0.00 | 0.00% | 426.80 | 426.80 | 426.80 | 0.00 |
| Mar 11 2024 | 426.80 | -3.20 | -0.74% | 426.80 | 426.80 | 426.80 | 9 |
| Mar 08 2024 | 430.00 | -5.20 | -1.19% | 429.60 | 430.60 | 429.60 | 46 |
| Mar 07 2024 | 435.20 | 3.20 | 0.74% | 433.60 | 435.20 | 433.20 | 51 |
| Mar 06 2024 | 432.00 | 2.40 | 0.56% | 432.00 | 432.00 | 432.00 | 2 |
| Mar 05 2024 | 429.60 | -3.00 | -0.69% | 429.40 | 429.60 | 429.20 | 45 |
| Mar 04 2024 | 432.60 | -7.60 | -1.73% | 440.80 | 440.80 | 432.60 | 32 |
| Mar 01 2024 | 440.20 | 0.20 | 0.05% | 442.00 | 442.20 | 439.80 | 56 |
| Feb 29 2024 | 440.00 | -1.00 | -0.23% | 439.80 | 440.00 | 439.80 | 9 |
| Feb 28 2024 | 441.00 | 5.80 | 1.33% | 439.20 | 441.00 | 439.00 | 33 |
| Feb 27 2024 | 435.20 | 0.00 | 0.00% | 438.80 | 439.20 | 435.20 | 221 |
| Feb 26 2024 | 435.20 | -3.40 | -0.78% | 438.20 | 438.20 | 435.20 | 7 |
