Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
21319 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 108.89 | 0.05 | 0.05% | 108.86 | 108.93 | 108.76 | 1,454,000 |
| May 23 2024 | 108.84 | -0.36 | -0.33% | 109.06 | 109.10 | 108.84 | 2,445,000 |
| May 22 2024 | 109.20 | -0.08 | -0.07% | 109.15 | 109.20 | 109.10 | 434,000 |
| May 21 2024 | 109.28 | 0.07 | 0.06% | 109.19 | 109.28 | 109.17 | 1,517,000 |
| May 20 2024 | 109.21 | 0.00 | 0.00% | 109.19 | 109.28 | 109.17 | 859,000 |
| May 17 2024 | 109.21 | -0.16 | -0.15% | 109.37 | 109.45 | 109.21 | 446,000 |
| May 16 2024 | 109.37 | -0.09 | -0.08% | 109.48 | 109.48 | 109.35 | 590,000 |
| May 15 2024 | 109.46 | 0.27 | 0.25% | 109.16 | 109.48 | 109.16 | 8,517,000 |
| May 14 2024 | 109.19 | -0.08 | -0.07% | 109.20 | 109.26 | 109.14 | 1,034,000 |
| May 13 2024 | 109.27 | 0.04 | 0.04% | 109.19 | 109.28 | 109.11 | 2,028,000 |
| May 10 2024 | 109.23 | -0.06 | -0.05% | 109.29 | 109.35 | 109.19 | 16,798,000 |
| May 09 2024 | 109.29 | -0.07 | -0.06% | 109.29 | 109.36 | 109.21 | 5,820,000 |
| May 08 2024 | 109.36 | -0.04 | -0.04% | 109.40 | 109.42 | 109.32 | 6,548,000 |
| May 07 2024 | 109.40 | 0.01 | 0.01% | 109.48 | 109.48 | 109.34 | 1,387,000 |
| May 06 2024 | 109.39 | -0.03 | -0.03% | 109.42 | 109.55 | 109.39 | 1,036,000 |
| May 03 2024 | 109.42 | 0.15 | 0.14% | 109.27 | 109.53 | 109.23 | 1,375,000 |
| May 02 2024 | 109.27 | 0.11 | 0.10% | 109.23 | 109.33 | 109.20 | 4,474,000 |
| Apr 30 2024 | 109.16 | -0.20 | -0.18% | 109.29 | 109.36 | 109.15 | 510,000 |
| Apr 29 2024 | 109.36 | 0.10 | 0.09% | 109.34 | 109.40 | 109.28 | 250,000 |
| Apr 26 2024 | 109.26 | 0.16 | 0.15% | 109.15 | 109.31 | 109.15 | 267,000 |
| Apr 25 2024 | 109.10 | -0.14 | -0.13% | 109.24 | 109.34 | 109.06 | 427,000 |
| Apr 24 2024 | 109.24 | -0.25 | -0.23% | 109.39 | 109.45 | 109.22 | 848,000 |
| Apr 23 2024 | 109.49 | 0.01 | 0.01% | 109.51 | 109.55 | 109.30 | 2,077,000 |
| Apr 22 2024 | 109.48 | 0.17 | 0.16% | 109.32 | 109.48 | 109.30 | 684,000 |
| Apr 19 2024 | 109.31 | -0.06 | -0.05% | 109.41 | 109.44 | 109.25 | 1,287,000 |
| Apr 18 2024 | 109.37 | -0.11 | -0.10% | 109.56 | 109.56 | 109.36 | 692,000 |
| Apr 17 2024 | 109.48 | -0.06 | -0.05% | 109.47 | 109.60 | 109.44 | 294,000 |
| Apr 16 2024 | 109.54 | -0.16 | -0.15% | 109.67 | 109.67 | 109.48 | 2,019,000 |
| Apr 15 2024 | 109.70 | -0.18 | -0.16% | 109.85 | 109.87 | 109.64 | 756,000 |
| Apr 12 2024 | 109.88 | 0.36 | 0.33% | 109.71 | 109.93 | 109.71 | 11,062,000 |
| Apr 11 2024 | 109.52 | -0.17 | -0.15% | 109.68 | 109.73 | 109.52 | 2,164,000 |
| Apr 10 2024 | 109.69 | -0.26 | -0.24% | 109.92 | 110.06 | 109.69 | 2,775,000 |
| Apr 09 2024 | 109.95 | 0.12 | 0.11% | 109.84 | 109.95 | 109.76 | 2,353,000 |
| Apr 08 2024 | 109.83 | 0.02 | 0.02% | 109.81 | 109.86 | 109.76 | 3,031,000 |
| Apr 05 2024 | 109.81 | -0.17 | -0.15% | 110.01 | 110.29 | 109.72 | 725,000 |
| Apr 04 2024 | 109.98 | 0.16 | 0.15% | 109.97 | 110.05 | 109.90 | 592,000 |
| Apr 03 2024 | 109.82 | -0.18 | -0.16% | 110.05 | 110.06 | 109.80 | 553,000 |
| Apr 02 2024 | 110.00 | -0.15 | -0.14% | 110.07 | 110.13 | 109.94 | 2,069,000 |
| Mar 28 2024 | 110.15 | -0.05 | -0.05% | 110.13 | 110.15 | 110.03 | 1,044,000 |
| Mar 27 2024 | 110.20 | -0.04 | -0.04% | 110.24 | 110.27 | 110.17 | 688,000 |
| Mar 26 2024 | 110.24 | 0.08 | 0.07% | 110.23 | 110.28 | 110.13 | 1,079,000 |
| Mar 25 2024 | 110.16 | -0.11 | -0.10% | 111.00 | 111.00 | 110.11 | 1,285,000 |
| Mar 22 2024 | 110.27 | 0.12 | 0.11% | 110.09 | 110.27 | 110.09 | 3,166,000 |
| Mar 21 2024 | 110.15 | 0.06 | 0.05% | 110.13 | 110.33 | 110.12 | 410,000 |
| Mar 20 2024 | 110.09 | -0.04 | -0.04% | 110.14 | 110.36 | 110.09 | 2,993,000 |
| Mar 19 2024 | 110.13 | 0.00 | 0.00% | 110.13 | 110.23 | 110.13 | 589,000 |
| Mar 18 2024 | 110.13 | 0.09 | 0.08% | 110.15 | 110.18 | 110.04 | 244,000 |
| Mar 15 2024 | 110.04 | -0.28 | -0.25% | 110.19 | 110.22 | 110.04 | 2,041,000 |
| Mar 14 2024 | 110.32 | -0.26 | -0.24% | 110.53 | 110.62 | 110.24 | 1,376,000 |
| Mar 13 2024 | 110.58 | 0.09 | 0.08% | 110.59 | 110.59 | 110.43 | 2,780,000 |
| Mar 12 2024 | 110.49 | 0.02 | 0.02% | 110.52 | 110.57 | 110.49 | 1,686,000 |
| Mar 11 2024 | 110.47 | -0.18 | -0.16% | 110.75 | 110.96 | 110.47 | 1,382,000 |
| Mar 08 2024 | 110.65 | 0.18 | 0.16% | 110.62 | 110.72 | 110.53 | 543,000 |
| Mar 07 2024 | 110.47 | 0.05 | 0.05% | 110.41 | 110.64 | 110.30 | 4,099,000 |
| Mar 06 2024 | 110.42 | 0.07 | 0.06% | 110.35 | 110.42 | 110.26 | 7,820,000 |
| Mar 05 2024 | 110.35 | 0.19 | 0.17% | 110.16 | 110.37 | 110.11 | 1,421,000 |
| Mar 04 2024 | 110.16 | 0.07 | 0.06% | 110.04 | 110.17 | 110.01 | 1,387,000 |
| Mar 01 2024 | 110.09 | -0.05 | -0.05% | 110.14 | 110.15 | 109.96 | 2,340,000 |
| Feb 29 2024 | 110.14 | -0.09 | -0.08% | 110.27 | 110.27 | 109.94 | 1,928,000 |
| Feb 28 2024 | 110.23 | 0.03 | 0.03% | 110.20 | 110.26 | 110.17 | 1,683,000 |
| Feb 27 2024 | 110.20 | -0.03 | -0.03% | 110.15 | 110.28 | 110.15 | 447,000 |
| Feb 26 2024 | 110.23 | -0.11 | -0.10% | 110.39 | 110.46 | 110.22 | 501,000 |
