Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
2652064 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 102.56 | 0.33 | 0.32% | 102.28 | 102.58 | 102.28 | 5,945,000 |
| Jun 13 2024 | 102.23 | -0.19 | -0.19% | 102.36 | 102.45 | 102.21 | 4,327,000 |
| Jun 12 2024 | 102.42 | 0.34 | 0.33% | 102.13 | 102.48 | 101.95 | 4,338,000 |
| Jun 11 2024 | 102.08 | 0.13 | 0.13% | 102.08 | 102.08 | 101.52 | 4,362,000 |
| Jun 10 2024 | 101.95 | -0.26 | -0.25% | 102.04 | 102.04 | 101.95 | 11,819,000 |
| Jun 07 2024 | 102.21 | -0.29 | -0.28% | 102.50 | 102.60 | 102.13 | 7,569,000 |
| Jun 06 2024 | 102.50 | -0.19 | -0.19% | 102.65 | 102.70 | 102.47 | 3,256,000 |
| Jun 05 2024 | 102.69 | 0.21 | 0.20% | 102.53 | 102.69 | 102.41 | 3,584,000 |
| Jun 04 2024 | 102.48 | 0.02 | 0.02% | 102.52 | 102.58 | 102.13 | 3,186,000 |
| Jun 03 2024 | 102.46 | 0.22 | 0.22% | 102.23 | 102.54 | 102.20 | 4,811,000 |
| May 31 2024 | 102.24 | -0.07 | -0.07% | 102.24 | 102.35 | 102.16 | 2,873,000 |
| May 30 2024 | 102.31 | 0.06 | 0.06% | 102.27 | 102.33 | 102.21 | 5,243,000 |
| May 29 2024 | 102.25 | -0.31 | -0.30% | 102.37 | 102.43 | 102.20 | 7,112,000 |
| May 28 2024 | 102.56 | 0.09 | 0.09% | 102.56 | 102.58 | 102.37 | 8,215,000 |
| May 27 2024 | 102.47 | 0.19 | 0.19% | 102.28 | 102.53 | 102.23 | 3,789,000 |
| May 24 2024 | 102.28 | -0.10 | -0.10% | 102.30 | 102.41 | 102.21 | 5,489,000 |
| May 23 2024 | 102.38 | -0.26 | -0.25% | 102.51 | 102.62 | 102.25 | 5,019,000 |
| May 22 2024 | 102.64 | -0.01 | -0.01% | 102.50 | 102.64 | 102.41 | 3,676,000 |
| May 21 2024 | 102.65 | 0.13 | 0.13% | 102.55 | 102.67 | 102.53 | 5,498,000 |
| May 20 2024 | 102.52 | -0.12 | -0.12% | 102.60 | 102.62 | 102.51 | 3,593,000 |
| May 17 2024 | 102.64 | -0.12 | -0.12% | 102.81 | 102.81 | 102.61 | 2,112,000 |
| May 16 2024 | 102.76 | -0.15 | -0.15% | 102.85 | 102.99 | 102.76 | 3,160,000 |
| May 15 2024 | 102.91 | 0.47 | 0.46% | 102.44 | 103.04 | 102.41 | 6,361,000 |
| May 14 2024 | 102.44 | -0.06 | -0.06% | 102.50 | 102.60 | 102.37 | 4,381,000 |
| May 13 2024 | 102.50 | 0.02 | 0.02% | 102.54 | 102.68 | 102.41 | 4,108,000 |
| May 10 2024 | 102.48 | -0.07 | -0.07% | 102.50 | 102.71 | 102.45 | 7,874,000 |
| May 09 2024 | 102.55 | -0.20 | -0.19% | 102.76 | 102.76 | 102.42 | 10,848,000 |
| May 08 2024 | 102.75 | -0.08 | -0.08% | 102.82 | 102.82 | 102.54 | 9,253,000 |
| May 07 2024 | 102.83 | 0.27 | 0.26% | 102.54 | 102.87 | 102.54 | 22,242,000 |
| May 06 2024 | 102.56 | -0.12 | -0.12% | 102.56 | 102.89 | 102.55 | 26,460,000 |
| May 03 2024 | 102.68 | 0.30 | 0.29% | 102.41 | 102.82 | 102.40 | 7,716,000 |
| May 02 2024 | 102.38 | 0.00 | 0.00% | 102.40 | 102.65 | 102.36 | 2,823,000 |
| Apr 30 2024 | 102.38 | -0.11 | -0.11% | 102.42 | 102.70 | 102.35 | 5,722,000 |
| Apr 29 2024 | 102.49 | 0.04 | 0.04% | 102.40 | 102.61 | 102.35 | 3,570,000 |
| Apr 26 2024 | 102.45 | 0.31 | 0.30% | 102.14 | 102.49 | 102.13 | 2,970,000 |
| Apr 25 2024 | 102.14 | -0.21 | -0.21% | 102.27 | 102.45 | 102.12 | 3,552,000 |
| Apr 24 2024 | 102.35 | -0.21 | -0.20% | 102.49 | 102.64 | 102.26 | 4,063,000 |
| Apr 23 2024 | 102.56 | 0.07 | 0.07% | 102.57 | 102.65 | 102.55 | 2,780,000 |
| Apr 22 2024 | 102.49 | 0.04 | 0.04% | 102.37 | 102.59 | 102.30 | 4,243,000 |
| Apr 19 2024 | 102.45 | -0.20 | -0.19% | 102.66 | 102.70 | 102.35 | 2,507,000 |
| Apr 18 2024 | 102.65 | 0.05 | 0.05% | 102.60 | 102.80 | 102.60 | 2,460,000 |
| Apr 17 2024 | 102.60 | 0.02 | 0.02% | 102.60 | 102.76 | 102.56 | 3,869,000 |
| Apr 16 2024 | 102.58 | -0.22 | -0.21% | 102.71 | 102.77 | 102.43 | 7,485,000 |
| Apr 15 2024 | 102.80 | -0.24 | -0.23% | 103.08 | 103.10 | 102.78 | 4,152,000 |
| Apr 12 2024 | 103.04 | 0.33 | 0.32% | 102.99 | 103.21 | 102.77 | 4,378,000 |
| Apr 11 2024 | 102.71 | -0.34 | -0.33% | 103.00 | 103.05 | 102.71 | 3,881,000 |
| Apr 10 2024 | 103.05 | -0.36 | -0.35% | 103.25 | 103.42 | 103.04 | 4,275,000 |
| Apr 09 2024 | 103.41 | 0.22 | 0.21% | 103.18 | 103.41 | 103.18 | 3,177,000 |
| Apr 08 2024 | 103.19 | -0.08 | -0.08% | 103.19 | 103.31 | 103.07 | 7,387,000 |
| Apr 05 2024 | 103.27 | -0.10 | -0.10% | 103.22 | 103.35 | 103.06 | 3,188,000 |
| Apr 04 2024 | 103.37 | 0.37 | 0.36% | 103.06 | 103.38 | 103.05 | 4,359,000 |
| Apr 03 2024 | 103.00 | -0.39 | -0.38% | 103.27 | 103.33 | 102.89 | 4,754,000 |
| Apr 02 2024 | 103.39 | -0.07 | -0.07% | 103.29 | 103.40 | 103.09 | 4,054,000 |
| Mar 28 2024 | 103.46 | -0.15 | -0.14% | 103.61 | 103.61 | 103.38 | 4,509,000 |
| Mar 27 2024 | 103.61 | 0.30 | 0.29% | 103.37 | 103.68 | 103.35 | 4,946,000 |
| Mar 26 2024 | 103.31 | -0.01 | -0.01% | 103.35 | 103.52 | 103.25 | 2,123,000 |
| Mar 25 2024 | 103.32 | -0.14 | -0.14% | 103.30 | 103.37 | 103.21 | 2,871,000 |
| Mar 22 2024 | 103.46 | 0.23 | 0.22% | 103.34 | 103.50 | 103.21 | 3,195,000 |
| Mar 21 2024 | 103.23 | 0.19 | 0.18% | 103.08 | 103.35 | 103.02 | 3,706,000 |
| Mar 20 2024 | 103.04 | -0.07 | -0.07% | 103.05 | 103.30 | 103.04 | 3,294,000 |
| Mar 19 2024 | 103.11 | -0.04 | -0.04% | 103.15 | 103.21 | 103.02 | 2,839,000 |
