Register for real-time alerts, custom portfolio, and market movers
X46090 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 711.85 | 15.25 | 2.19% | 691.25 | 713.20 | 691.20 | 0 |
| May 13 2024 | 696.60 | 0.95 | 0.14% | 689.35 | 704.15 | 689.00 | 0 |
| May 10 2024 | 695.65 | -8.55 | -1.21% | 705.75 | 706.90 | 695.40 | 0 |
| May 09 2024 | 704.20 | 18.30 | 2.67% | 700.05 | 705.60 | 699.25 | 0 |
| May 08 2024 | 685.90 | 1.60 | 0.23% | 678.10 | 687.10 | 677.80 | 0 |
| May 07 2024 | 684.30 | -20.50 | -2.91% | 689.75 | 690.25 | 678.50 | 0 |
| May 06 2024 | 704.80 | 19.65 | 2.87% | 698.15 | 710.45 | 698.00 | 0 |
| May 03 2024 | 685.15 | 7.60 | 1.12% | 686.10 | 690.65 | 683.45 | 0 |
| May 02 2024 | 677.55 | 13.45 | 2.03% | 647.60 | 678.10 | 647.35 | 0 |
| Apr 30 2024 | 664.10 | 7.10 | 1.08% | 663.20 | 664.95 | 654.75 | 0 |
| Apr 29 2024 | 657.00 | 38.15 | 6.16% | 625.05 | 657.00 | 625.05 | 0 |
| Apr 26 2024 | 618.85 | 30.75 | 5.23% | 624.90 | 625.50 | 614.40 | 0 |
| Apr 25 2024 | 588.10 | -48.60 | -7.63% | 610.20 | 616.20 | 584.35 | 0 |
| Apr 24 2024 | 636.70 | -4.85 | -0.76% | 639.15 | 660.65 | 636.70 | 0 |
| Apr 23 2024 | 641.55 | -0.85 | -0.13% | 647.60 | 648.95 | 641.55 | 0 |
| Apr 22 2024 | 642.40 | -4.95 | -0.76% | 643.40 | 647.05 | 636.05 | 0 |
| Apr 19 2024 | 647.35 | -2.45 | -0.38% | 640.30 | 650.00 | 639.60 | 0 |
| Apr 18 2024 | 649.80 | 16.15 | 2.55% | 641.10 | 650.50 | 636.90 | 0 |
| Apr 17 2024 | 633.65 | 1.90 | 0.30% | 643.25 | 644.35 | 633.05 | 0 |
| Apr 16 2024 | 631.75 | -8.30 | -1.30% | 629.30 | 633.85 | 628.70 | 0 |
| Apr 15 2024 | 640.05 | -10.20 | -1.57% | 639.85 | 645.15 | 638.15 | 0 |
| Apr 12 2024 | 650.25 | -0.50 | -0.08% | 661.40 | 662.00 | 650.25 | 0 |
| Apr 11 2024 | 650.75 | -12.35 | -1.86% | 667.55 | 667.90 | 649.55 | 0 |
| Apr 10 2024 | 663.10 | -40.15 | -5.71% | 686.95 | 687.15 | 663.10 | 0 |
| Apr 09 2024 | 703.25 | -9.55 | -1.34% | 703.50 | 709.30 | 699.10 | 0 |
| Apr 08 2024 | 712.80 | 4.45 | 0.63% | 711.05 | 718.05 | 708.15 | 0 |
| Apr 05 2024 | 708.35 | -17.55 | -2.42% | 707.60 | 713.25 | 706.75 | 0 |
| Apr 04 2024 | 725.90 | -9.80 | -1.33% | 718.10 | 730.90 | 716.95 | 0 |
| Apr 03 2024 | 735.70 | -5.00 | -0.68% | 737.70 | 740.45 | 735.70 | 0 |
| Apr 02 2024 | 740.70 | -13.80 | -1.83% | 744.10 | 744.45 | 734.15 | 0 |
| Mar 28 2024 | 754.50 | 5.80 | 0.77% | 752.50 | 754.90 | 750.15 | 0 |
| Mar 27 2024 | 748.70 | 11.35 | 1.54% | 733.40 | 750.65 | 733.25 | 0 |
| Mar 26 2024 | 737.35 | -16.05 | -2.13% | 749.80 | 750.65 | 736.40 | 0 |
| Mar 25 2024 | 753.40 | 6.30 | 0.84% | 738.05 | 757.20 | 737.60 | 0 |
| Mar 22 2024 | 747.10 | 8.25 | 1.12% | 733.50 | 756.05 | 733.50 | 0 |
| Mar 21 2024 | 738.85 | 11.95 | 1.64% | 741.30 | 747.90 | 735.85 | 0 |
| Mar 20 2024 | 726.90 | 31.25 | 4.49% | 701.55 | 727.60 | 701.20 | 0 |
| Mar 19 2024 | 695.65 | 0.90 | 0.13% | 694.20 | 702.25 | 693.60 | 0 |
| Mar 18 2024 | 694.75 | -15.85 | -2.23% | 699.90 | 703.95 | 679.90 | 0 |
| Mar 15 2024 | 710.60 | 6.65 | 0.94% | 702.60 | 710.70 | 699.85 | 0 |
| Mar 14 2024 | 703.95 | -4.25 | -0.60% | 701.95 | 711.45 | 701.95 | 0 |
| Mar 13 2024 | 708.20 | -1.35 | -0.19% | 711.35 | 718.80 | 708.20 | 0 |
| Mar 12 2024 | 709.55 | -37.25 | -4.99% | 746.75 | 753.35 | 709.55 | 0 |
| Mar 11 2024 | 746.80 | -46.40 | -5.85% | 776.75 | 776.75 | 741.50 | 0 |
| Mar 08 2024 | 793.20 | 8.35 | 1.06% | 793.60 | 793.60 | 793.20 | 0 |
| Mar 07 2024 | 784.85 | 3.85 | 0.49% | 785.05 | 785.05 | 784.85 | 0 |
| Mar 06 2024 | 781.00 | -0.70 | -0.09% | 784.35 | 786.40 | 780.15 | 0 |
| Mar 05 2024 | 781.70 | 11.20 | 1.45% | 781.00 | 789.75 | 775.40 | 0 |
| Mar 04 2024 | 770.50 | -23.80 | -3.00% | 781.40 | 781.40 | 768.55 | 0 |
| Mar 01 2024 | 794.30 | -12.20 | -1.51% | 791.60 | 794.30 | 791.60 | 0 |
| Feb 29 2024 | 806.50 | 20.20 | 2.57% | 806.50 | 806.50 | 806.50 | 0 |
| Feb 28 2024 | 786.30 | 4.40 | 0.56% | 785.95 | 786.30 | 785.95 | 0 |
| Feb 27 2024 | 781.90 | -0.95 | -0.12% | 781.90 | 781.90 | 781.90 | 0 |
| Feb 26 2024 | 782.85 | 0.65 | 0.08% | 783.05 | 783.05 | 782.80 | 0 |
| Feb 23 2024 | 782.20 | 0.60 | 0.08% | 784.50 | 784.75 | 769.80 | 0 |
| Feb 22 2024 | 781.60 | -3.25 | -0.41% | 783.00 | 793.25 | 779.00 | 0 |
| Feb 21 2024 | 784.85 | -6.95 | -0.88% | 787.30 | 789.20 | 781.15 | 0 |
| Feb 20 2024 | 791.80 | 2.70 | 0.34% | 790.95 | 796.25 | 788.60 | 0 |
| Feb 19 2024 | 789.10 | 3.60 | 0.46% | 788.05 | 789.35 | 788.00 | 0 |
| Feb 16 2024 | 785.50 | -5.60 | -0.71% | 790.95 | 790.95 | 782.00 | 0 |
| Feb 15 2024 | 791.10 | 0.35 | 0.04% | 788.10 | 798.95 | 786.70 | 0 |
