Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
310407 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 107.10 | 0.00 | 0.00% | 107.10 | 107.10 | 107.10 | 0 |
| May 09 2024 | 107.10 | 0.00 | 0.00% | 107.10 | 107.10 | 107.10 | 0 |
| May 08 2024 | 107.10 | -0.17 | -0.16% | 107.09 | 107.20 | 106.88 | 14,000 |
| May 07 2024 | 107.27 | -0.12 | -0.11% | 107.55 | 107.62 | 107.27 | 2,308,000 |
| May 06 2024 | 107.39 | 0.40 | 0.37% | 107.35 | 107.39 | 107.35 | 70,000 |
| May 03 2024 | 106.99 | 0.11 | 0.10% | 106.99 | 107.22 | 106.93 | 2,072,000 |
| May 02 2024 | 106.88 | -0.11 | -0.10% | 107.14 | 107.37 | 106.57 | 5,919,000 |
| Apr 30 2024 | 106.99 | 0.00 | 0.00% | 106.99 | 106.99 | 106.99 | 0 |
| Apr 29 2024 | 106.99 | 0.59 | 0.55% | 106.49 | 106.99 | 106.49 | 2,036,000 |
| Apr 26 2024 | 106.40 | 0.36 | 0.34% | 106.40 | 106.56 | 106.31 | 563,000 |
| Apr 25 2024 | 106.04 | 0.00 | 0.00% | 106.04 | 106.04 | 106.04 | 1,000 |
| Apr 24 2024 | 106.04 | -1.24 | -1.16% | 107.06 | 107.06 | 105.94 | 5,154,000 |
| Apr 23 2024 | 107.28 | 0.04 | 0.04% | 107.30 | 107.71 | 106.87 | 7,739,000 |
| Apr 22 2024 | 107.24 | -0.05 | -0.05% | 107.06 | 107.24 | 107.06 | 14,000 |
| Apr 19 2024 | 107.29 | 0.00 | 0.00% | 107.29 | 107.29 | 107.29 | 0 |
| Apr 18 2024 | 107.29 | 0.01 | 0.01% | 106.87 | 107.29 | 106.87 | 502,000 |
| Apr 17 2024 | 107.28 | 0.09 | 0.08% | 107.19 | 107.49 | 107.18 | 2,549,000 |
| Apr 16 2024 | 107.19 | -1.26 | -1.16% | 107.37 | 107.37 | 107.09 | 574,000 |
| Apr 15 2024 | 108.45 | 0.00 | 0.00% | 108.45 | 108.45 | 108.45 | 0 |
| Apr 12 2024 | 108.45 | 1.35 | 1.26% | 108.35 | 108.55 | 108.33 | 70,000 |
| Apr 11 2024 | 107.10 | -0.59 | -0.55% | 107.30 | 107.75 | 107.10 | 1,048,000 |
| Apr 10 2024 | 107.69 | -0.26 | -0.24% | 107.99 | 107.99 | 107.69 | 101,000 |
| Apr 09 2024 | 107.95 | 0.46 | 0.43% | 107.62 | 108.02 | 107.53 | 3,871,000 |
| Apr 08 2024 | 107.49 | -0.01 | -0.01% | 107.33 | 107.49 | 107.33 | 24,000 |
| Apr 05 2024 | 107.50 | -0.35 | -0.32% | 107.98 | 108.25 | 107.50 | 6,252,000 |
| Apr 04 2024 | 107.85 | 0.86 | 0.80% | 107.47 | 107.92 | 107.47 | 640,000 |
| Apr 03 2024 | 106.99 | -0.35 | -0.33% | 107.25 | 107.34 | 106.96 | 608,000 |
| Apr 02 2024 | 107.34 | -1.26 | -1.16% | 107.31 | 107.90 | 107.20 | 5,973,000 |
| Mar 28 2024 | 108.60 | -0.65 | -0.59% | 108.71 | 108.71 | 108.46 | 530,000 |
| Mar 27 2024 | 109.25 | 0.58 | 0.53% | 110.27 | 110.29 | 109.03 | 2,061,000 |
| Mar 26 2024 | 108.67 | 0.47 | 0.43% | 108.15 | 108.67 | 108.15 | 52,000 |
| Mar 25 2024 | 108.20 | -0.01 | -0.01% | 108.25 | 108.25 | 108.15 | 514,000 |
| Mar 22 2024 | 108.21 | 0.21 | 0.19% | 108.26 | 108.50 | 108.11 | 1,023,000 |
| Mar 21 2024 | 108.00 | 0.70 | 0.65% | 108.00 | 108.19 | 107.87 | 3,515,000 |
| Mar 20 2024 | 107.30 | -0.27 | -0.25% | 107.57 | 107.73 | 107.30 | 1,771,000 |
| Mar 19 2024 | 107.57 | -0.42 | -0.39% | 108.09 | 108.15 | 107.57 | 3,347,000 |
| Mar 18 2024 | 107.99 | -0.26 | -0.24% | 107.63 | 107.99 | 107.38 | 748,000 |
| Mar 15 2024 | 108.25 | 0.00 | 0.00% | 108.25 | 108.25 | 108.25 | 0 |
| Mar 14 2024 | 108.25 | -0.45 | -0.41% | 108.25 | 108.25 | 108.25 | 1,200,000 |
| Mar 13 2024 | 108.70 | 0.84 | 0.78% | 108.26 | 108.70 | 108.05 | 2,125,000 |
| Mar 12 2024 | 107.86 | 0.03 | 0.03% | 107.95 | 108.00 | 107.86 | 1,014,000 |
| Mar 11 2024 | 107.83 | -0.45 | -0.42% | 108.28 | 108.28 | 107.83 | 99,000 |
| Mar 08 2024 | 108.28 | -0.13 | -0.12% | 108.10 | 108.33 | 108.10 | 2,392,000 |
| Mar 07 2024 | 108.41 | 0.75 | 0.70% | 108.01 | 108.41 | 107.69 | 190,000 |
| Mar 06 2024 | 107.66 | 0.60 | 0.56% | 107.06 | 107.94 | 107.05 | 402,000 |
| Mar 05 2024 | 107.06 | 1.05 | 0.99% | 107.00 | 107.22 | 107.00 | 255,000 |
| Mar 04 2024 | 106.01 | 0.51 | 0.48% | 105.50 | 106.10 | 105.50 | 63,000 |
| Mar 01 2024 | 105.50 | 0.06 | 0.06% | 105.69 | 105.76 | 105.42 | 2,400,000 |
| Feb 29 2024 | 105.44 | 0.00 | 0.00% | 105.44 | 105.44 | 105.44 | 0 |
| Feb 28 2024 | 105.44 | 0.40 | 0.38% | 105.04 | 105.44 | 105.04 | 1,132,000 |
| Feb 27 2024 | 105.04 | 0.15 | 0.14% | 105.26 | 105.26 | 104.90 | 56,000 |
| Feb 26 2024 | 104.89 | 0.97 | 0.93% | 105.26 | 105.26 | 104.89 | 39,000 |
| Feb 23 2024 | 103.92 | -0.08 | -0.08% | 104.01 | 104.01 | 103.92 | 10,000 |
| Feb 22 2024 | 104.00 | -0.17 | -0.16% | 104.19 | 104.19 | 104.00 | 18,000 |
| Feb 21 2024 | 104.17 | -0.87 | -0.83% | 104.52 | 105.05 | 104.17 | 2,196,000 |
| Feb 20 2024 | 105.04 | 0.13 | 0.12% | 105.04 | 105.04 | 105.04 | 18,000 |
| Feb 19 2024 | 104.91 | -0.38 | -0.36% | 105.01 | 105.08 | 104.90 | 92,000 |
| Feb 16 2024 | 105.29 | -0.45 | -0.43% | 105.36 | 105.36 | 105.09 | 870,000 |
| Feb 15 2024 | 105.74 | 0.53 | 0.50% | 105.88 | 105.88 | 105.74 | 14,000 |
| Feb 14 2024 | 105.21 | 0.52 | 0.50% | 105.19 | 105.22 | 104.86 | 2,944,000 |
| Feb 13 2024 | 104.69 | 0.17 | 0.16% | 104.56 | 105.05 | 104.56 | 2,733,000 |
| Feb 12 2024 | 104.52 | 0.38 | 0.36% | 104.52 | 104.52 | 104.52 | 12,000 |
