Register to chat with like-minded investors on our interactive forums.
X45662 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 406.65 | -5.30 | -1.29% | 404.85 | 406.95 | 401.85 | 0 |
| May 23 2024 | 411.95 | -13.80 | -3.24% | 427.95 | 428.45 | 411.40 | 2 |
| May 22 2024 | 425.75 | 1.40 | 0.33% | 420.40 | 425.75 | 418.20 | 10 |
| May 21 2024 | 424.35 | -23.75 | -5.30% | 429.00 | 429.00 | 422.70 | 0 |
| May 20 2024 | 448.10 | 5.05 | 1.14% | 448.45 | 452.75 | 445.15 | 0 |
| May 17 2024 | 443.05 | -4.55 | -1.02% | 462.20 | 462.20 | 438.90 | 1 |
| May 16 2024 | 447.60 | -1.50 | -0.33% | 462.40 | 462.40 | 445.80 | 47 |
| May 15 2024 | 449.10 | 14.55 | 3.35% | 425.05 | 457.40 | 425.05 | 13 |
| May 14 2024 | 434.55 | 17.90 | 4.30% | 416.40 | 450.00 | 416.40 | 22 |
| May 13 2024 | 416.65 | 9.00 | 2.21% | 410.85 | 423.10 | 410.85 | 6 |
| May 10 2024 | 407.65 | 9.70 | 2.44% | 404.45 | 412.80 | 404.45 | 2 |
| May 09 2024 | 397.95 | 6.85 | 1.75% | 396.30 | 401.75 | 390.90 | 6 |
| May 08 2024 | 391.10 | -6.45 | -1.62% | 395.00 | 395.00 | 388.60 | 0 |
| May 07 2024 | 397.55 | 6.10 | 1.56% | 391.60 | 399.20 | 391.60 | 1 |
| May 06 2024 | 391.45 | -0.45 | -0.11% | 390.45 | 394.85 | 390.45 | 1 |
| May 03 2024 | 391.90 | 0.95 | 0.24% | 390.20 | 397.80 | 388.35 | 45 |
| May 02 2024 | 390.95 | 7.85 | 2.05% | 391.75 | 394.45 | 390.70 | 0 |
| Apr 30 2024 | 383.10 | -10.70 | -2.72% | 392.65 | 392.70 | 379.30 | 0 |
| Apr 29 2024 | 393.80 | 5.25 | 1.35% | 387.90 | 400.00 | 387.65 | 1 |
| Apr 26 2024 | 388.55 | 8.25 | 2.17% | 384.70 | 391.60 | 384.70 | 0 |
| Apr 25 2024 | 380.30 | -0.30 | -0.08% | 383.30 | 390.00 | 378.30 | 1 |
| Apr 24 2024 | 380.60 | -7.10 | -1.83% | 384.65 | 388.40 | 379.45 | 0 |
| Apr 23 2024 | 387.70 | 1.95 | 0.51% | 390.05 | 391.10 | 384.35 | 0 |
| Apr 22 2024 | 385.75 | 21.40 | 5.87% | 373.85 | 387.10 | 373.85 | 2 |
| Apr 19 2024 | 364.35 | 1.95 | 0.54% | 361.80 | 365.20 | 354.65 | 50 |
| Apr 18 2024 | 362.40 | 1.70 | 0.47% | 361.95 | 363.70 | 358.65 | 0 |
| Apr 17 2024 | 360.70 | 1.25 | 0.35% | 359.65 | 365.60 | 358.60 | 15 |
| Apr 16 2024 | 359.45 | -7.95 | -2.16% | 361.05 | 363.50 | 359.25 | 5 |
| Apr 15 2024 | 367.40 | -4.95 | -1.33% | 367.95 | 370.70 | 362.55 | 0 |
| Apr 12 2024 | 372.35 | 0.50 | 0.13% | 375.10 | 400.00 | 372.35 | 1 |
| Apr 11 2024 | 371.85 | -6.60 | -1.74% | 378.55 | 381.35 | 370.50 | 10 |
| Apr 10 2024 | 378.45 | -2.70 | -0.71% | 385.30 | 390.15 | 376.70 | 10 |
| Apr 09 2024 | 381.15 | 2.95 | 0.78% | 376.45 | 389.25 | 374.90 | 0 |
| Apr 08 2024 | 378.20 | -6.80 | -1.77% | 377.80 | 379.65 | 374.55 | 0 |
| Apr 05 2024 | 385.00 | -20.40 | -5.03% | 398.70 | 401.30 | 384.15 | 0 |
| Apr 04 2024 | 405.40 | -9.90 | -2.38% | 417.75 | 419.30 | 405.25 | 0 |
| Apr 03 2024 | 415.30 | 14.60 | 3.64% | 407.65 | 416.60 | 404.05 | 0 |
| Apr 02 2024 | 400.70 | -8.00 | -1.96% | 408.25 | 413.00 | 399.20 | 0 |
| Mar 28 2024 | 408.70 | 8.05 | 2.01% | 405.65 | 412.65 | 401.60 | 1 |
| Mar 27 2024 | 400.65 | 16.50 | 4.30% | 389.75 | 402.35 | 389.65 | 0 |
| Mar 26 2024 | 384.15 | 7.65 | 2.03% | 376.60 | 384.55 | 373.25 | 6 |
| Mar 25 2024 | 376.50 | 0.40 | 0.11% | 375.05 | 377.90 | 370.60 | 0 |
| Mar 22 2024 | 376.10 | 7.20 | 1.95% | 365.85 | 377.05 | 365.25 | 0 |
| Mar 21 2024 | 368.90 | 4.70 | 1.29% | 367.90 | 372.70 | 367.75 | 0 |
| Mar 20 2024 | 364.20 | 5.80 | 1.62% | 358.50 | 364.70 | 355.70 | 0 |
| Mar 19 2024 | 358.40 | -7.10 | -1.94% | 361.45 | 361.45 | 356.90 | 0 |
| Mar 18 2024 | 365.50 | -10.40 | -2.77% | 372.85 | 372.85 | 365.20 | 0 |
| Mar 15 2024 | 375.90 | 19.80 | 5.56% | 364.10 | 377.10 | 363.15 | 0 |
| Mar 14 2024 | 356.10 | -6.15 | -1.70% | 361.70 | 380.00 | 354.90 | 2 |
| Mar 13 2024 | 362.25 | -16.50 | -4.36% | 372.65 | 372.65 | 362.25 | 0 |
| Mar 12 2024 | 378.75 | -1.25 | -0.33% | 382.25 | 382.25 | 375.05 | 0 |
| Mar 11 2024 | 380.00 | 1.90 | 0.50% | 376.30 | 380.00 | 370.55 | 0 |
| Mar 08 2024 | 378.10 | 12.10 | 3.31% | 378.10 | 378.10 | 378.10 | 0 |
| Mar 07 2024 | 366.00 | -9.30 | -2.48% | 367.15 | 367.15 | 366.00 | 0 |
| Mar 06 2024 | 375.30 | 2.55 | 0.68% | 371.85 | 384.15 | 367.70 | 0 |
| Mar 05 2024 | 372.75 | -22.80 | -5.76% | 396.35 | 396.35 | 370.65 | 0 |
| Mar 04 2024 | 395.55 | 1.95 | 0.50% | 406.80 | 406.80 | 395.40 | 2 |
| Mar 01 2024 | 393.60 | -2.85 | -0.72% | 395.25 | 395.25 | 393.55 | 0 |
| Feb 29 2024 | 396.45 | -8.05 | -1.99% | 396.45 | 396.45 | 396.45 | 2 |
| Feb 28 2024 | 404.50 | 19.67 | 5.11% | 404.15 | 404.50 | 404.15 | 0 |
| Feb 27 2024 | 384.83 | 0.78 | 0.20% | 384.80 | 384.83 | 384.80 | 10 |
| Feb 26 2024 | 384.05 | 3.20 | 0.84% | 380.75 | 384.05 | 380.75 | 0 |
