Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
2669491 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 106.48 | 0.08 | 0.08% | 106.21 | 106.79 | 106.20 | 140,000 |
| Jun 24 2024 | 106.40 | -0.29 | -0.27% | 106.50 | 106.69 | 106.35 | 53,000 |
| Jun 21 2024 | 106.69 | 0.12 | 0.11% | 106.45 | 106.69 | 106.45 | 30,000 |
| Jun 20 2024 | 106.57 | -0.08 | -0.08% | 106.80 | 106.85 | 106.00 | 248,000 |
| Jun 19 2024 | 106.65 | -0.15 | -0.14% | 106.88 | 106.88 | 106.65 | 58,000 |
| Jun 18 2024 | 106.80 | 0.35 | 0.33% | 106.45 | 106.80 | 106.45 | 321,000 |
| Jun 17 2024 | 106.45 | 0.08 | 0.08% | 106.65 | 106.94 | 106.42 | 159,000 |
| Jun 14 2024 | 106.37 | 0.13 | 0.12% | 106.25 | 106.67 | 106.25 | 224,000 |
| Jun 13 2024 | 106.24 | 0.04 | 0.04% | 106.57 | 106.57 | 106.23 | 113,000 |
| Jun 12 2024 | 106.20 | 0.13 | 0.12% | 106.20 | 106.22 | 106.05 | 140,000 |
| Jun 11 2024 | 106.07 | 0.07 | 0.07% | 106.27 | 106.28 | 105.80 | 217,000 |
| Jun 10 2024 | 106.00 | -0.55 | -0.52% | 105.89 | 106.29 | 105.88 | 145,000 |
| Jun 07 2024 | 106.55 | 0.03 | 0.03% | 106.87 | 106.87 | 106.10 | 534,000 |
| Jun 06 2024 | 106.52 | -0.44 | -0.41% | 106.95 | 106.95 | 106.52 | 60,000 |
| Jun 05 2024 | 106.96 | 0.06 | 0.06% | 106.90 | 106.96 | 106.52 | 441,000 |
| Jun 04 2024 | 106.90 | 0.00 | 0.00% | 106.90 | 106.96 | 106.78 | 130,000 |
| Jun 03 2024 | 106.90 | 0.05 | 0.05% | 106.85 | 106.90 | 106.67 | 428,000 |
| May 31 2024 | 106.85 | 0.02 | 0.02% | 106.83 | 106.85 | 106.54 | 153,000 |
| May 30 2024 | 106.83 | 0.14 | 0.13% | 106.87 | 106.88 | 106.66 | 153,000 |
| May 29 2024 | 106.69 | -0.23 | -0.22% | 106.93 | 106.93 | 106.68 | 119,000 |
| May 28 2024 | 106.92 | 0.09 | 0.08% | 106.89 | 106.92 | 106.50 | 279,000 |
| May 27 2024 | 106.83 | 0.08 | 0.07% | 106.46 | 106.89 | 106.45 | 152,000 |
| May 24 2024 | 106.75 | 0.19 | 0.18% | 106.88 | 106.89 | 106.60 | 320,000 |
| May 23 2024 | 106.56 | 0.11 | 0.10% | 106.50 | 106.94 | 106.50 | 299,000 |
| May 22 2024 | 106.45 | -0.19 | -0.18% | 106.51 | 106.51 | 106.40 | 49,000 |
| May 21 2024 | 106.64 | 0.04 | 0.04% | 106.55 | 106.65 | 106.49 | 187,000 |
| May 20 2024 | 106.60 | 0.20 | 0.19% | 106.49 | 106.60 | 106.40 | 243,000 |
| May 17 2024 | 106.40 | -0.23 | -0.22% | 106.64 | 106.64 | 106.34 | 152,000 |
| May 16 2024 | 106.63 | -0.22 | -0.21% | 106.75 | 106.75 | 106.52 | 244,000 |
| May 15 2024 | 106.85 | 0.10 | 0.09% | 106.98 | 107.01 | 106.30 | 1,137,000 |
| May 14 2024 | 106.75 | 0.20 | 0.19% | 106.78 | 106.98 | 106.60 | 140,000 |
| May 13 2024 | 106.55 | -0.04 | -0.04% | 106.40 | 106.78 | 106.40 | 288,000 |
| May 10 2024 | 106.59 | -0.01 | -0.01% | 106.65 | 106.70 | 106.24 | 220,000 |
| May 09 2024 | 106.60 | 0.40 | 0.38% | 106.27 | 106.70 | 106.11 | 163,000 |
| May 08 2024 | 106.20 | -0.38 | -0.36% | 106.11 | 106.35 | 105.00 | 334,000 |
| May 07 2024 | 106.58 | 0.12 | 0.11% | 106.85 | 106.85 | 106.01 | 458,000 |
| May 06 2024 | 106.46 | -0.08 | -0.08% | 106.74 | 106.87 | 106.45 | 154,000 |
| May 03 2024 | 106.54 | 0.01 | 0.01% | 106.74 | 106.74 | 106.54 | 71,000 |
| May 02 2024 | 106.53 | -0.07 | -0.07% | 106.60 | 106.75 | 106.26 | 162,000 |
| Apr 30 2024 | 106.60 | 0.31 | 0.29% | 106.60 | 106.84 | 106.54 | 283,000 |
| Apr 29 2024 | 106.29 | -0.03 | -0.03% | 106.50 | 106.70 | 106.29 | 59,000 |
| Apr 26 2024 | 106.32 | -0.18 | -0.17% | 106.27 | 106.50 | 106.27 | 228,000 |
| Apr 25 2024 | 106.50 | 0.15 | 0.14% | 106.46 | 107.65 | 106.41 | 138,000 |
| Apr 24 2024 | 106.35 | 0.06 | 0.06% | 106.49 | 106.50 | 106.09 | 416,000 |
| Apr 23 2024 | 106.29 | 0.25 | 0.24% | 106.16 | 106.29 | 106.00 | 832,000 |
| Apr 22 2024 | 106.04 | -0.11 | -0.10% | 106.28 | 106.28 | 105.84 | 187,000 |
| Apr 19 2024 | 106.15 | 0.14 | 0.13% | 106.18 | 106.18 | 105.98 | 153,000 |
| Apr 18 2024 | 106.01 | -0.04 | -0.04% | 106.37 | 106.39 | 106.01 | 280,000 |
| Apr 17 2024 | 106.05 | -0.94 | -0.88% | 107.30 | 107.31 | 105.76 | 722,000 |
| Apr 16 2024 | 106.99 | -0.48 | -0.45% | 107.11 | 107.12 | 106.75 | 398,000 |
| Apr 15 2024 | 107.47 | -0.01 | -0.01% | 107.48 | 107.48 | 106.85 | 105,000 |
| Apr 12 2024 | 107.48 | 0.21 | 0.20% | 107.48 | 107.49 | 107.15 | 106,000 |
| Apr 11 2024 | 107.27 | 0.39 | 0.36% | 107.20 | 107.27 | 107.20 | 181,000 |
| Apr 10 2024 | 106.88 | -0.36 | -0.34% | 107.21 | 107.25 | 106.88 | 112,000 |
| Apr 09 2024 | 107.24 | 0.14 | 0.13% | 107.25 | 107.25 | 106.90 | 75,000 |
| Apr 08 2024 | 107.10 | -0.15 | -0.14% | 107.10 | 107.10 | 107.10 | 35,000 |
| Apr 05 2024 | 107.25 | 0.00 | 0.00% | 107.25 | 107.25 | 106.90 | 206,000 |
| Apr 04 2024 | 107.25 | 0.08 | 0.07% | 107.26 | 107.26 | 106.98 | 59,000 |
| Apr 03 2024 | 107.17 | 0.07 | 0.07% | 107.11 | 107.17 | 106.96 | 180,000 |
| Apr 02 2024 | 107.10 | 0.20 | 0.19% | 107.18 | 107.18 | 106.92 | 139,000 |
| Mar 28 2024 | 106.90 | -0.10 | -0.09% | 107.00 | 107.00 | 106.90 | 112,000 |
