Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29345 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 68.77 | -2.53 | -3.55% | 71.85 | 72.05 | 67.77 | 0 |
| Jun 20 2024 | 71.30 | 1.33 | 1.90% | 70.10 | 71.62 | 70.07 | 0 |
| Jun 19 2024 | 69.97 | 0.00 | 0.00% | 70.60 | 71.12 | 69.57 | 0 |
| Jun 18 2024 | 69.97 | 1.50 | 2.19% | 70.00 | 70.67 | 69.35 | 0 |
| Jun 17 2024 | 68.47 | 1.70 | 2.55% | 67.85 | 69.17 | 66.62 | 0 |
| Jun 14 2024 | 66.77 | -3.10 | -4.44% | 70.60 | 70.60 | 64.92 | 0 |
| Jun 13 2024 | 69.87 | -4.45 | -5.99% | 73.45 | 73.97 | 69.37 | 0 |
| Jun 12 2024 | 74.32 | 1.22 | 1.67% | 73.70 | 74.67 | 73.65 | 0 |
| Jun 11 2024 | 73.10 | -3.42 | -4.47% | 76.75 | 77.20 | 72.12 | 0 |
| Jun 10 2024 | 76.52 | -2.35 | -2.98% | 76.32 | 76.52 | 75.87 | 0 |
| Jun 07 2024 | 78.87 | 0.15 | 0.19% | 78.75 | 79.77 | 77.82 | 0 |
| Jun 06 2024 | 78.72 | 2.35 | 3.08% | 77.05 | 79.00 | 75.72 | 0 |
| Jun 05 2024 | 76.37 | -0.55 | -0.72% | 77.70 | 77.70 | 76.12 | 0 |
| Jun 04 2024 | 76.92 | -3.73 | -4.62% | 80.30 | 80.30 | 76.17 | 0 |
| Jun 03 2024 | 80.65 | 0.58 | 0.72% | 81.75 | 81.85 | 80.42 | 0 |
| May 31 2024 | 80.07 | -0.15 | -0.19% | 80.40 | 80.67 | 79.62 | 0 |
| May 30 2024 | 80.22 | 2.15 | 2.75% | 77.40 | 80.22 | 77.25 | 0 |
| May 29 2024 | 78.07 | -2.10 | -2.62% | 79.80 | 80.17 | 77.52 | 0 |
| May 28 2024 | 80.17 | 0.70 | 0.88% | 79.70 | 80.50 | 79.45 | 0 |
| May 27 2024 | 79.47 | -0.20 | -0.25% | 79.35 | 79.60 | 78.90 | 0 |
| May 24 2024 | 79.67 | -0.05 | -0.06% | 78.40 | 79.67 | 77.62 | 0 |
| May 23 2024 | 79.72 | 0.10 | 0.13% | 79.85 | 80.32 | 79.12 | 0 |
| May 22 2024 | 79.62 | -0.60 | -0.75% | 80.90 | 80.95 | 79.62 | 0 |
| May 21 2024 | 80.22 | -0.55 | -0.68% | 80.05 | 80.40 | 79.12 | 0 |
| May 20 2024 | 80.77 | 0.22 | 0.27% | 81.20 | 81.30 | 80.47 | 0 |
| May 17 2024 | 80.55 | 1.35 | 1.70% | 78.90 | 80.65 | 78.80 | 0 |
| May 16 2024 | 79.20 | -0.62 | -0.78% | 80.05 | 80.05 | 78.97 | 0 |
| May 15 2024 | 79.82 | 0.75 | 0.95% | 79.35 | 80.17 | 78.92 | 0 |
| May 14 2024 | 79.07 | 1.65 | 2.13% | 77.25 | 79.32 | 77.25 | 0 |
| May 13 2024 | 77.42 | 0.45 | 0.58% | 77.40 | 77.82 | 76.87 | 0 |
| May 10 2024 | 76.97 | 0.80 | 1.05% | 76.15 | 77.52 | 76.00 | 0 |
| May 09 2024 | 76.17 | -0.90 | -1.17% | 77.05 | 77.20 | 75.52 | 0 |
| May 08 2024 | 77.07 | -0.08 | -0.10% | 77.35 | 77.92 | 76.22 | 0 |
| May 07 2024 | 77.15 | 3.23 | 4.37% | 74.95 | 77.22 | 74.90 | 0 |
| May 06 2024 | 73.92 | 1.37 | 1.89% | 72.90 | 74.02 | 72.32 | 0 |
| May 03 2024 | 72.55 | -1.25 | -1.69% | 74.45 | 74.92 | 71.92 | 0 |
| May 02 2024 | 73.80 | 1.03 | 1.42% | 73.50 | 74.52 | 73.22 | 0 |
| Apr 30 2024 | 72.77 | -1.95 | -2.61% | 74.50 | 74.82 | 72.62 | 0 |
| Apr 29 2024 | 74.72 | -0.65 | -0.86% | 76.25 | 76.67 | 74.22 | 0 |
| Apr 26 2024 | 75.37 | 1.22 | 1.65% | 75.10 | 76.12 | 74.82 | 0 |
| Apr 25 2024 | 74.15 | 0.75 | 1.02% | 74.15 | 75.52 | 73.12 | 0 |
| Apr 24 2024 | 73.40 | -1.02 | -1.37% | 75.20 | 75.30 | 73.12 | 0 |
| Apr 23 2024 | 74.42 | 3.22 | 4.52% | 71.85 | 74.47 | 71.75 | 0 |
| Apr 22 2024 | 71.20 | 2.05 | 2.96% | 70.00 | 71.42 | 69.45 | 0 |
| Apr 19 2024 | 69.15 | 0.08 | 0.12% | 66.65 | 69.37 | 66.65 | 0 |
| Apr 18 2024 | 69.07 | 2.35 | 3.52% | 67.40 | 69.07 | 67.40 | 0 |
| Apr 17 2024 | 66.72 | 2.35 | 3.65% | 64.55 | 67.42 | 64.45 | 0 |
| Apr 16 2024 | 64.37 | -2.88 | -4.28% | 65.20 | 65.60 | 64.35 | 0 |
| Apr 15 2024 | 67.25 | 0.43 | 0.64% | 67.40 | 68.95 | 67.25 | 0 |
| Apr 12 2024 | 66.82 | -0.55 | -0.82% | 68.30 | 68.97 | 66.67 | 0 |
| Apr 11 2024 | 67.37 | -3.25 | -4.60% | 70.35 | 70.67 | 66.40 | 0 |
| Apr 10 2024 | 70.62 | 0.77 | 1.10% | 70.25 | 71.22 | 68.87 | 0 |
| Apr 09 2024 | 69.85 | -1.42 | -1.99% | 71.20 | 71.47 | 69.72 | 0 |
| Apr 08 2024 | 71.27 | 1.25 | 1.79% | 70.20 | 71.40 | 70.00 | 0 |
| Apr 05 2024 | 70.02 | -1.88 | -2.61% | 69.65 | 70.07 | 68.62 | 0 |
| Apr 04 2024 | 71.90 | 1.23 | 1.74% | 70.95 | 72.22 | 70.95 | 0 |
| Apr 03 2024 | 70.67 | 1.97 | 2.87% | 68.20 | 70.97 | 68.20 | 0 |
| Apr 02 2024 | 68.70 | 0.08 | 0.12% | 68.72 | 69.92 | 68.32 | 0 |
| Mar 28 2024 | 68.62 | 1.50 | 2.23% | 67.70 | 68.92 | 67.40 | 0 |
| Mar 27 2024 | 67.12 | 0.55 | 0.83% | 66.80 | 67.87 | 66.80 | 0 |
| Mar 26 2024 | 66.57 | 1.40 | 2.15% | 65.40 | 66.87 | 65.17 | 0 |
| Mar 25 2024 | 65.17 | 0.25 | 0.39% | 65.00 | 65.52 | 64.72 | 0 |
