Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
O8JN81 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 602.30 | -12.40 | -2.02% | 610.10 | 611.10 | 592.00 | 0 |
| Jun 10 2024 | 614.70 | -0.20 | -0.03% | 594.40 | 614.90 | 592.10 | 0 |
| Jun 07 2024 | 614.90 | -9.80 | -1.57% | 623.90 | 624.50 | 606.80 | 0 |
| Jun 06 2024 | 624.70 | -5.00 | -0.79% | 628.00 | 631.90 | 617.10 | 0 |
| Jun 05 2024 | 629.70 | 0.20 | 0.03% | 636.00 | 636.50 | 626.70 | 0 |
| Jun 04 2024 | 629.50 | -10.70 | -1.67% | 634.10 | 634.10 | 617.20 | 0 |
| Jun 03 2024 | 640.20 | 1.60 | 0.25% | 649.60 | 654.70 | 636.40 | 0 |
| May 31 2024 | 638.60 | 7.80 | 1.24% | 627.70 | 641.00 | 627.50 | 0 |
| May 30 2024 | 630.80 | 18.50 | 3.02% | 628.80 | 637.90 | 626.50 | 0 |
| May 29 2024 | 612.30 | -24.50 | -3.85% | 635.30 | 635.30 | 612.30 | 0 |
| May 28 2024 | 636.80 | 11.50 | 1.84% | 631.60 | 645.60 | 627.30 | 0 |
| May 27 2024 | 625.30 | 34.50 | 5.84% | 597.10 | 633.40 | 597.10 | 0 |
| May 24 2024 | 590.80 | -2.50 | -0.42% | 571.50 | 595.00 | 569.10 | 0 |
| May 23 2024 | 593.30 | -11.20 | -1.85% | 606.70 | 606.70 | 591.00 | 0 |
| May 22 2024 | 604.50 | -20.00 | -3.20% | 607.60 | 610.30 | 600.00 | 0 |
| May 21 2024 | 624.50 | -1.40 | -0.22% | 620.90 | 624.90 | 617.60 | 0 |
| May 20 2024 | 625.90 | -4.10 | -0.65% | 629.80 | 632.20 | 621.80 | 0 |
| May 17 2024 | 630.00 | -5.30 | -0.83% | 638.60 | 639.30 | 626.90 | 0 |
| May 16 2024 | 635.30 | -5.60 | -0.87% | 639.00 | 641.10 | 629.70 | 0 |
| May 15 2024 | 640.90 | -14.50 | -2.21% | 645.00 | 659.10 | 639.30 | 0 |
| May 14 2024 | 655.40 | 15.90 | 2.49% | 642.50 | 657.20 | 642.50 | 0 |
| May 13 2024 | 639.50 | 15.90 | 2.55% | 634.90 | 641.40 | 630.20 | 0 |
| May 10 2024 | 623.60 | -3.80 | -0.61% | 627.70 | 634.80 | 622.00 | 0 |
| May 09 2024 | 627.40 | 8.50 | 1.37% | 624.50 | 632.90 | 624.50 | 0 |
| May 08 2024 | 618.90 | -13.20 | -2.09% | 622.20 | 625.90 | 615.70 | 0 |
| May 07 2024 | 632.10 | 9.80 | 1.57% | 624.40 | 633.00 | 624.00 | 0 |
| May 06 2024 | 622.30 | 12.10 | 1.98% | 612.80 | 628.50 | 612.80 | 0 |
| May 03 2024 | 610.20 | 14.80 | 2.49% | 599.00 | 613.10 | 599.00 | 0 |
| May 02 2024 | 595.40 | 3.90 | 0.66% | 592.00 | 602.00 | 592.00 | 0 |
| Apr 30 2024 | 591.50 | -37.60 | -5.98% | 610.20 | 614.60 | 590.40 | 0 |
| Apr 29 2024 | 629.10 | -2.60 | -0.41% | 631.20 | 635.10 | 623.50 | 0 |
| Apr 26 2024 | 631.70 | 13.30 | 2.15% | 629.10 | 636.90 | 627.70 | 0 |
| Apr 25 2024 | 618.40 | -9.30 | -1.48% | 624.30 | 629.00 | 612.20 | 0 |
| Apr 24 2024 | 627.70 | -4.50 | -0.71% | 625.80 | 632.80 | 622.90 | 0 |
| Apr 23 2024 | 632.20 | 5.00 | 0.80% | 627.70 | 632.20 | 620.20 | 0 |
| Apr 22 2024 | 627.20 | 4.70 | 0.76% | 619.00 | 630.40 | 617.90 | 0 |
| Apr 19 2024 | 622.50 | -10.00 | -1.58% | 612.30 | 624.60 | 608.30 | 0 |
| Apr 18 2024 | 632.50 | 10.00 | 1.61% | 628.10 | 633.20 | 621.00 | 0 |
| Apr 17 2024 | 622.50 | -8.30 | -1.32% | 628.30 | 632.70 | 622.50 | 0 |
| Apr 16 2024 | 630.80 | -27.30 | -4.15% | 638.30 | 638.30 | 624.30 | 0 |
| Apr 15 2024 | 658.10 | 2.10 | 0.32% | 667.90 | 677.10 | 658.10 | 0 |
| Apr 12 2024 | 656.00 | -10.80 | -1.62% | 673.10 | 676.10 | 653.30 | 0 |
| Apr 11 2024 | 666.80 | -14.40 | -2.11% | 680.40 | 681.90 | 662.40 | 0 |
| Apr 10 2024 | 681.20 | 6.10 | 0.90% | 691.10 | 697.20 | 673.70 | 0 |
| Apr 09 2024 | 675.10 | -8.70 | -1.27% | 678.20 | 685.10 | 674.40 | 0 |
| Apr 08 2024 | 683.80 | 18.70 | 2.81% | 678.20 | 687.80 | 674.10 | 0 |
| Apr 05 2024 | 665.10 | -15.30 | -2.25% | 667.50 | 673.70 | 660.30 | 0 |
| Apr 04 2024 | 680.40 | 15.20 | 2.29% | 668.80 | 686.70 | 667.50 | 0 |
| Apr 03 2024 | 665.20 | 39.20 | 6.26% | 629.20 | 665.20 | 626.60 | 0 |
| Apr 02 2024 | 626.00 | -5.90 | -0.93% | 622.40 | 629.00 | 619.00 | 0 |
| Mar 28 2024 | 631.90 | 3.50 | 0.56% | 632.60 | 636.90 | 626.90 | 0 |
| Mar 27 2024 | 628.40 | -4.20 | -0.66% | 621.70 | 637.10 | 621.10 | 0 |
| Mar 26 2024 | 632.60 | 13.90 | 2.25% | 622.90 | 635.10 | 612.50 | 0 |
| Mar 25 2024 | 618.70 | -3.90 | -0.63% | 629.10 | 634.70 | 612.10 | 0 |
| Mar 22 2024 | 622.60 | 3.60 | 0.58% | 620.70 | 637.40 | 619.10 | 0 |
| Mar 21 2024 | 619.00 | -0.10 | -0.02% | 630.60 | 630.60 | 606.30 | 0 |
| Mar 20 2024 | 619.10 | 4.30 | 0.70% | 605.00 | 619.10 | 604.90 | 0 |
| Mar 19 2024 | 614.80 | 8.20 | 1.35% | 608.60 | 616.80 | 606.80 | 0 |
| Mar 18 2024 | 606.60 | 20.50 | 3.50% | 594.60 | 609.40 | 592.50 | 0 |
| Mar 15 2024 | 586.10 | 9.40 | 1.63% | 590.80 | 593.50 | 583.80 | 0 |
| Mar 14 2024 | 576.70 | -15.70 | -2.65% | 594.40 | 600.00 | 576.60 | 0 |
