Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
593042 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 110.38 | 0.14 | 0.13% | 110.32 | 110.54 | 110.10 | 2,669,000 |
| May 20 2024 | 110.24 | -0.11 | -0.10% | 110.16 | 110.40 | 110.08 | 3,101,000 |
| May 17 2024 | 110.35 | -0.68 | -0.61% | 110.84 | 110.84 | 110.25 | 2,285,000 |
| May 16 2024 | 111.03 | 0.03 | 0.03% | 111.17 | 111.25 | 110.90 | 26,782,000 |
| May 15 2024 | 111.00 | 1.56 | 1.43% | 109.64 | 111.08 | 109.63 | 4,602,000 |
| May 14 2024 | 109.44 | -0.27 | -0.25% | 109.70 | 109.88 | 109.02 | 8,985,000 |
| May 13 2024 | 109.71 | -0.07 | -0.06% | 110.01 | 110.05 | 109.67 | 5,690,000 |
| May 10 2024 | 109.78 | -0.15 | -0.14% | 110.59 | 110.63 | 109.70 | 6,015,000 |
| May 09 2024 | 109.93 | -0.68 | -0.61% | 110.36 | 110.36 | 109.80 | 7,751,000 |
| May 08 2024 | 110.61 | -0.44 | -0.40% | 110.72 | 110.88 | 110.40 | 4,758,000 |
| May 07 2024 | 111.05 | 0.47 | 0.43% | 110.83 | 111.16 | 110.43 | 3,167,000 |
| May 06 2024 | 110.58 | 0.33 | 0.30% | 110.91 | 111.18 | 110.52 | 4,540,000 |
| May 03 2024 | 110.25 | 0.27 | 0.25% | 110.33 | 111.15 | 109.90 | 7,225,000 |
| May 02 2024 | 109.98 | 0.40 | 0.37% | 109.82 | 110.35 | 109.63 | 11,445,000 |
| Apr 30 2024 | 109.58 | -0.36 | -0.33% | 109.80 | 109.91 | 109.26 | 3,006,000 |
| Apr 29 2024 | 109.94 | 0.87 | 0.80% | 109.40 | 110.10 | 109.33 | 13,429,000 |
| Apr 26 2024 | 109.07 | 0.93 | 0.86% | 108.56 | 109.33 | 108.42 | 7,987,000 |
| Apr 25 2024 | 108.14 | -0.19 | -0.18% | 108.16 | 108.69 | 107.49 | 4,438,000 |
| Apr 24 2024 | 108.33 | -1.67 | -1.52% | 109.42 | 109.65 | 108.18 | 6,831,000 |
| Apr 23 2024 | 110.00 | 0.03 | 0.03% | 110.39 | 110.40 | 109.60 | 6,311,000 |
| Apr 22 2024 | 109.97 | 0.68 | 0.62% | 109.41 | 110.09 | 109.10 | 2,776,000 |
| Apr 19 2024 | 109.29 | -0.16 | -0.15% | 109.53 | 109.77 | 109.11 | 4,967,000 |
| Apr 18 2024 | 109.45 | 0.03 | 0.03% | 109.89 | 110.15 | 109.30 | 2,372,000 |
| Apr 17 2024 | 109.42 | 0.36 | 0.33% | 109.13 | 109.90 | 108.95 | 2,899,000 |
| Apr 16 2024 | 109.06 | -0.84 | -0.76% | 109.63 | 109.79 | 108.77 | 6,187,000 |
| Apr 15 2024 | 109.90 | -1.22 | -1.10% | 110.88 | 111.02 | 109.80 | 12,316,000 |
| Apr 12 2024 | 111.12 | 1.32 | 1.20% | 110.51 | 111.61 | 110.51 | 4,341,000 |
| Apr 11 2024 | 109.80 | -1.05 | -0.95% | 110.60 | 110.88 | 109.60 | 10,884,000 |
| Apr 10 2024 | 110.85 | -0.55 | -0.49% | 111.23 | 111.89 | 110.40 | 5,265,000 |
| Apr 09 2024 | 111.40 | 1.19 | 1.08% | 110.70 | 111.40 | 110.46 | 3,833,000 |
| Apr 08 2024 | 110.21 | 0.00 | 0.00% | 110.01 | 110.32 | 109.87 | 1,920,000 |
| Apr 05 2024 | 110.21 | -1.00 | -0.90% | 111.15 | 111.32 | 110.21 | 5,017,000 |
| Apr 04 2024 | 111.21 | 1.36 | 1.24% | 110.25 | 111.38 | 110.09 | 18,254,000 |
| Apr 03 2024 | 109.85 | -0.32 | -0.29% | 110.29 | 110.33 | 109.30 | 6,271,000 |
| Apr 02 2024 | 110.17 | -1.58 | -1.41% | 111.07 | 111.30 | 109.91 | 12,278,000 |
| Mar 28 2024 | 111.75 | -0.64 | -0.57% | 112.14 | 112.14 | 111.42 | 13,987,000 |
| Mar 27 2024 | 112.39 | 0.42 | 0.38% | 111.96 | 112.45 | 111.96 | 4,720,000 |
| Mar 26 2024 | 111.97 | 0.41 | 0.37% | 111.72 | 112.23 | 111.54 | 3,905,000 |
| Mar 25 2024 | 111.56 | -0.48 | -0.43% | 111.92 | 112.04 | 111.32 | 2,416,000 |
| Mar 22 2024 | 112.04 | 0.47 | 0.42% | 111.61 | 112.16 | 111.40 | 4,568,000 |
| Mar 21 2024 | 111.57 | 0.39 | 0.35% | 111.39 | 111.90 | 111.25 | 9,963,000 |
| Mar 20 2024 | 111.18 | -0.12 | -0.11% | 111.66 | 111.79 | 111.07 | 5,136,000 |
| Mar 19 2024 | 111.30 | -0.42 | -0.38% | 111.64 | 111.64 | 111.10 | 10,947,000 |
| Mar 18 2024 | 111.72 | 0.32 | 0.29% | 111.50 | 111.76 | 111.23 | 3,353,000 |
| Mar 15 2024 | 111.40 | -0.25 | -0.22% | 111.04 | 111.83 | 111.00 | 7,446,000 |
| Mar 14 2024 | 111.65 | -0.92 | -0.82% | 112.35 | 113.30 | 111.64 | 19,874,000 |
| Mar 13 2024 | 112.57 | 0.23 | 0.20% | 112.61 | 112.75 | 112.02 | 8,443,000 |
| Mar 12 2024 | 112.34 | 0.46 | 0.41% | 111.98 | 112.75 | 111.98 | 9,183,000 |
| Mar 11 2024 | 111.88 | -0.41 | -0.37% | 112.55 | 112.63 | 111.57 | 6,060,000 |
| Mar 08 2024 | 112.29 | 0.10 | 0.09% | 112.40 | 112.53 | 111.90 | 10,975,000 |
| Mar 07 2024 | 112.19 | 0.62 | 0.56% | 111.51 | 112.87 | 111.15 | 11,290,000 |
| Mar 06 2024 | 111.57 | 0.58 | 0.52% | 110.95 | 111.70 | 110.72 | 12,345,000 |
| Mar 05 2024 | 110.99 | 1.42 | 1.30% | 109.92 | 111.10 | 109.86 | 6,860,000 |
| Mar 04 2024 | 109.57 | 0.51 | 0.47% | 108.83 | 109.66 | 108.45 | 7,062,000 |
| Mar 01 2024 | 109.06 | -0.39 | -0.36% | 109.26 | 109.32 | 108.35 | 6,988,000 |
| Feb 29 2024 | 109.45 | 0.75 | 0.69% | 108.98 | 109.50 | 108.20 | 6,501,000 |
| Feb 28 2024 | 108.70 | 0.04 | 0.04% | 108.51 | 108.83 | 108.43 | 6,817,000 |
| Feb 27 2024 | 108.66 | -0.29 | -0.27% | 108.90 | 109.10 | 108.62 | 2,111,000 |
| Feb 26 2024 | 108.95 | -0.79 | -0.72% | 109.91 | 110.05 | 108.91 | 4,095,000 |
| Feb 23 2024 | 109.74 | 0.98 | 0.90% | 108.76 | 109.75 | 108.22 | 16,087,000 |
| Feb 22 2024 | 108.76 | 0.46 | 0.42% | 108.10 | 109.00 | 107.68 | 18,778,000 |
