Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
768300 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 94.20 | 0.20 | 0.21% | 93.325 | 94.998 | 93.325 | 1,030,000 |
| May 30 2024 | 94.00 | 0.21 | 0.22% | 93.60 | 94.49 | 93.50 | 8,567,000 |
| May 29 2024 | 93.79 | 0.09 | 0.10% | 93.79 | 93.90 | 93.79 | 1,311,000 |
| May 28 2024 | 93.70 | 0.95 | 1.02% | 93.50 | 94.033 | 93.50 | 4,331,000 |
| May 27 2024 | 92.75 | -2.24 | -2.35% | 93.90 | 94.998 | 92.75 | 2,354,000 |
| May 24 2024 | 94.986 | 0.98 | 1.05% | 94.50 | 94.986 | 93.921 | 1,587,000 |
| May 23 2024 | 94.001 | -0.30 | -0.32% | 93.931 | 94.50 | 93.31 | 2,820,000 |
| May 22 2024 | 94.30 | 0.00 | 0.00% | 93.931 | 94.999 | 93.931 | 982,000 |
| May 21 2024 | 94.30 | 0.30 | 0.32% | 94.15 | 95.099 | 94.00 | 1,020,000 |
| May 20 2024 | 94.00 | 0.15 | 0.16% | 93.86 | 94.489 | 93.001 | 1,484,000 |
| May 17 2024 | 93.85 | -0.39 | -0.41% | 93.30 | 94.289 | 93.30 | 1,476,000 |
| May 16 2024 | 94.241 | -0.16 | -0.17% | 94.00 | 94.421 | 93.401 | 1,811,000 |
| May 15 2024 | 94.40 | -0.34 | -0.35% | 94.50 | 95.00 | 93.70 | 2,767,000 |
| May 14 2024 | 94.736 | 0.04 | 0.04% | 94.999 | 94.999 | 94.201 | 3,339,000 |
| May 13 2024 | 94.701 | -0.30 | -0.32% | 95.50 | 95.50 | 94.57 | 3,979,000 |
| May 10 2024 | 95.001 | -0.50 | -0.52% | 96.499 | 96.499 | 95.001 | 1,879,000 |
| May 09 2024 | 95.50 | 0.25 | 0.26% | 95.25 | 95.50 | 95.25 | 876,000 |
| May 08 2024 | 95.25 | -0.45 | -0.47% | 95.703 | 96.013 | 95.151 | 3,252,000 |
| May 07 2024 | 95.702 | -0.18 | -0.19% | 95.87 | 96.75 | 95.701 | 4,265,000 |
| May 06 2024 | 95.881 | -0.62 | -0.64% | 95.611 | 97.499 | 95.60 | 8,718,000 |
| May 03 2024 | 96.50 | -0.10 | -0.10% | 96.001 | 97.00 | 96.001 | 6,950,000 |
| May 02 2024 | 96.60 | 1.40 | 1.47% | 95.60 | 97.067 | 95.20 | 4,358,000 |
| Apr 30 2024 | 95.20 | -0.05 | -0.05% | 95.35 | 95.50 | 94.201 | 4,796,000 |
| Apr 29 2024 | 95.25 | 1.05 | 1.11% | 95.079 | 95.349 | 94.20 | 2,752,000 |
| Apr 26 2024 | 94.20 | -0.98 | -1.03% | 94.98 | 95.01 | 94.16 | 976,000 |
| Apr 25 2024 | 95.179 | 0.98 | 1.04% | 94.00 | 95.18 | 93.501 | 1,214,000 |
| Apr 24 2024 | 94.20 | -2.30 | -2.38% | 93.30 | 95.40 | 93.30 | 1,168,000 |
| Apr 23 2024 | 96.50 | 2.93 | 3.13% | 93.051 | 96.50 | 93.051 | 11,551,000 |
| Apr 22 2024 | 93.57 | 0.22 | 0.23% | 93.30 | 94.00 | 93.30 | 4,115,000 |
| Apr 19 2024 | 93.351 | -0.05 | -0.05% | 93.70 | 93.70 | 93.30 | 1,826,000 |
| Apr 18 2024 | 93.401 | -1.10 | -1.16% | 94.499 | 94.499 | 93.351 | 2,239,000 |
| Apr 17 2024 | 94.499 | 0.60 | 0.64% | 92.84 | 94.50 | 92.84 | 4,535,000 |
| Apr 16 2024 | 93.899 | 0.22 | 0.23% | 93.949 | 93.968 | 92.55 | 2,836,000 |
| Apr 15 2024 | 93.684 | -0.29 | -0.30% | 93.501 | 93.899 | 92.70 | 7,099,000 |
| Apr 12 2024 | 93.97 | -0.31 | -0.33% | 94.28 | 94.29 | 93.201 | 1,122,000 |
| Apr 11 2024 | 94.28 | 0.96 | 1.03% | 94.498 | 94.498 | 93.32 | 876,000 |
| Apr 10 2024 | 93.321 | -0.68 | -0.72% | 93.101 | 94.352 | 93.101 | 880,000 |
| Apr 09 2024 | 94.00 | 0.51 | 0.55% | 93.49 | 94.00 | 93.001 | 2,291,000 |
| Apr 08 2024 | 93.49 | -0.01 | -0.01% | 93.10 | 93.49 | 92.391 | 3,156,000 |
| Apr 05 2024 | 93.50 | 0.45 | 0.48% | 93.10 | 93.999 | 92.001 | 1,983,000 |
| Apr 04 2024 | 93.05 | 1.25 | 1.36% | 92.50 | 93.269 | 92.25 | 2,117,000 |
| Apr 03 2024 | 91.80 | 0.85 | 0.93% | 91.08 | 92.699 | 91.08 | 1,351,000 |
| Apr 02 2024 | 90.95 | 1.05 | 1.17% | 89.95 | 92.282 | 89.95 | 5,513,000 |
| Mar 28 2024 | 89.90 | -0.80 | -0.88% | 89.60 | 90.789 | 89.60 | 2,755,000 |
| Mar 27 2024 | 90.699 | 0.30 | 0.33% | 90.10 | 90.784 | 90.00 | 2,479,000 |
| Mar 26 2024 | 90.40 | 0.60 | 0.66% | 90.70 | 90.70 | 89.501 | 1,199,000 |
| Mar 25 2024 | 89.803 | 0.05 | 0.06% | 90.00 | 90.20 | 89.028 | 1,702,000 |
| Mar 22 2024 | 89.75 | 0.75 | 0.84% | 88.85 | 89.999 | 88.85 | 3,238,000 |
| Mar 21 2024 | 89.001 | -0.73 | -0.81% | 90.00 | 90.00 | 88.401 | 7,129,000 |
| Mar 20 2024 | 89.73 | 1.76 | 2.00% | 88.40 | 89.73 | 88.10 | 892,000 |
| Mar 19 2024 | 87.971 | -1.03 | -1.16% | 88.32 | 88.999 | 87.971 | 2,640,000 |
| Mar 18 2024 | 88.999 | 1.09 | 1.24% | 89.20 | 89.20 | 88.25 | 1,282,000 |
| Mar 15 2024 | 87.911 | -0.87 | -0.98% | 87.80 | 88.942 | 87.80 | 992,000 |
| Mar 14 2024 | 88.779 | 0.28 | 0.32% | 87.80 | 88.80 | 87.601 | 3,844,000 |
| Mar 13 2024 | 88.50 | 0.13 | 0.15% | 88.10 | 88.799 | 87.701 | 1,982,000 |
| Mar 12 2024 | 88.37 | -0.04 | -0.05% | 89.099 | 89.099 | 88.37 | 3,668,000 |
| Mar 11 2024 | 88.41 | -0.29 | -0.33% | 89.099 | 89.099 | 87.50 | 4,840,000 |
| Mar 08 2024 | 88.70 | -0.30 | -0.34% | 89.30 | 89.30 | 88.20 | 3,321,000 |
| Mar 07 2024 | 89.00 | 0.00 | 0.00% | 90.30 | 90.30 | 87.80 | 9,678,000 |
| Mar 06 2024 | 89.00 | -1.30 | -1.44% | 90.00 | 90.175 | 89.00 | 3,085,000 |
| Mar 05 2024 | 90.299 | -0.23 | -0.26% | 90.50 | 91.00 | 89.15 | 7,850,000 |
