Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
787049 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 95.91 | 0.00 | 0.00% | 95.91 | 95.91 | 95.91 | 0 |
| May 23 2024 | 95.91 | -0.01 | -0.01% | 95.91 | 95.91 | 95.91 | 100,000 |
| May 22 2024 | 95.92 | -0.10 | -0.10% | 95.92 | 95.92 | 95.92 | 30,000 |
| May 21 2024 | 96.02 | 0.07 | 0.07% | 96.02 | 96.02 | 96.02 | 339,000 |
| May 20 2024 | 95.95 | -0.04 | -0.04% | 95.99 | 95.99 | 95.95 | 66,000 |
| May 17 2024 | 95.99 | -0.11 | -0.11% | 95.94 | 95.99 | 95.94 | 15,000 |
| May 16 2024 | 96.10 | 0.09 | 0.09% | 96.10 | 96.10 | 96.10 | 55,000 |
| May 15 2024 | 96.01 | -0.02 | -0.02% | 96.01 | 96.01 | 96.01 | 3,000 |
| May 14 2024 | 96.03 | 0.00 | 0.00% | 96.03 | 96.03 | 96.03 | 0 |
| May 13 2024 | 96.03 | 0.03 | 0.03% | 96.03 | 96.03 | 96.03 | 15,000 |
| May 10 2024 | 96.00 | -0.04 | -0.04% | 96.02 | 96.02 | 96.00 | 55,000 |
| May 09 2024 | 96.04 | 0.00 | 0.00% | 96.04 | 96.04 | 96.04 | 5,000 |
| May 08 2024 | 96.04 | -0.01 | -0.01% | 96.04 | 96.04 | 96.04 | 30,000 |
| May 07 2024 | 96.05 | -0.10 | -0.10% | 96.05 | 96.05 | 96.05 | 18,000 |
| May 06 2024 | 96.15 | 0.23 | 0.24% | 96.00 | 96.15 | 95.70 | 13,000 |
| May 03 2024 | 95.92 | 0.04 | 0.04% | 95.91 | 95.92 | 95.91 | 30,000 |
| May 02 2024 | 95.88 | 0.00 | 0.00% | 95.88 | 95.88 | 95.88 | 0 |
| Apr 30 2024 | 95.88 | 0.06 | 0.06% | 95.94 | 95.94 | 95.88 | 254,000 |
| Apr 29 2024 | 95.82 | 0.00 | 0.00% | 95.82 | 95.82 | 95.82 | 0 |
| Apr 26 2024 | 95.82 | -0.08 | -0.08% | 95.82 | 95.82 | 95.82 | 120,000 |
| Apr 25 2024 | 95.90 | 0.00 | 0.00% | 95.90 | 95.90 | 95.90 | 0 |
| Apr 24 2024 | 95.90 | -0.15 | -0.16% | 95.90 | 95.90 | 95.90 | 20,000 |
| Apr 23 2024 | 96.05 | -0.07 | -0.07% | 96.05 | 96.05 | 96.05 | 59,000 |
| Apr 22 2024 | 96.12 | 0.21 | 0.22% | 95.94 | 96.12 | 95.77 | 131,000 |
| Apr 19 2024 | 95.91 | -0.11 | -0.11% | 96.00 | 96.00 | 95.91 | 20,000 |
| Apr 18 2024 | 96.02 | 0.00 | 0.00% | 96.02 | 96.02 | 96.02 | 0 |
| Apr 17 2024 | 96.02 | 0.37 | 0.39% | 96.02 | 96.02 | 96.00 | 210,000 |
| Apr 16 2024 | 95.65 | -0.70 | -0.73% | 95.65 | 95.65 | 95.65 | 4,000 |
| Apr 15 2024 | 96.35 | 0.48 | 0.50% | 96.18 | 96.35 | 96.18 | 18,000 |
| Apr 12 2024 | 95.87 | -0.15 | -0.16% | 95.87 | 95.87 | 95.87 | 20,000 |
| Apr 11 2024 | 96.02 | 0.00 | 0.00% | 96.02 | 96.02 | 96.02 | 0 |
| Apr 10 2024 | 96.02 | -0.06 | -0.06% | 96.18 | 96.19 | 96.02 | 19,000 |
| Apr 09 2024 | 96.08 | 0.00 | 0.00% | 96.08 | 96.08 | 96.08 | 0 |
| Apr 08 2024 | 96.08 | -0.12 | -0.12% | 96.08 | 96.08 | 96.08 | 12,000 |
| Apr 05 2024 | 96.20 | 0.11 | 0.11% | 96.20 | 96.20 | 96.20 | 75,000 |
| Apr 04 2024 | 96.09 | 0.00 | 0.00% | 96.09 | 96.09 | 96.09 | 0 |
| Apr 03 2024 | 96.09 | -0.06 | -0.06% | 96.15 | 96.15 | 96.09 | 25,000 |
| Apr 02 2024 | 96.15 | -0.02 | -0.02% | 96.09 | 96.15 | 96.09 | 94,000 |
| Mar 28 2024 | 96.17 | 0.10 | 0.10% | 96.17 | 96.17 | 96.17 | 8,000 |
| Mar 27 2024 | 96.07 | -0.12 | -0.12% | 96.21 | 96.21 | 96.07 | 13,000 |
| Mar 26 2024 | 96.19 | 0.00 | 0.00% | 96.19 | 96.19 | 96.19 | 0 |
| Mar 25 2024 | 96.19 | 0.05 | 0.05% | 96.19 | 96.19 | 96.19 | 20,000 |
| Mar 22 2024 | 96.14 | 0.00 | 0.00% | 96.14 | 96.14 | 96.14 | 0 |
| Mar 21 2024 | 96.14 | 0.21 | 0.22% | 96.14 | 96.14 | 96.14 | 31,000 |
| Mar 20 2024 | 95.93 | 0.00 | 0.00% | 95.93 | 95.93 | 95.93 | 0 |
| Mar 19 2024 | 95.93 | 0.00 | 0.00% | 95.93 | 95.93 | 95.93 | 0 |
| Mar 18 2024 | 95.93 | -0.03 | -0.03% | 95.93 | 95.93 | 95.93 | 89,000 |
| Mar 15 2024 | 95.96 | 0.00 | 0.00% | 95.96 | 95.96 | 95.96 | 0 |
| Mar 14 2024 | 95.96 | -0.13 | -0.14% | 95.96 | 95.96 | 95.96 | 3,000 |
| Mar 13 2024 | 96.09 | -0.01 | -0.01% | 96.10 | 96.10 | 96.09 | 70,000 |
| Mar 12 2024 | 96.10 | -0.14 | -0.15% | 96.10 | 96.10 | 96.10 | 5,000 |
| Mar 11 2024 | 96.24 | 0.03 | 0.03% | 96.32 | 96.32 | 96.24 | 85,000 |
| Mar 08 2024 | 96.21 | 0.28 | 0.29% | 96.18 | 96.21 | 96.16 | 70,000 |
| Mar 07 2024 | 95.93 | 0.00 | 0.00% | 95.93 | 95.93 | 95.93 | 0 |
| Mar 06 2024 | 95.93 | 0.00 | 0.00% | 95.93 | 95.93 | 95.93 | 0 |
| Mar 05 2024 | 95.93 | 0.05 | 0.05% | 95.93 | 95.93 | 95.93 | 15,000 |
| Mar 04 2024 | 95.88 | 0.29 | 0.30% | 95.90 | 95.90 | 95.88 | 25,000 |
| Mar 01 2024 | 95.59 | -0.32 | -0.33% | 95.59 | 95.59 | 95.59 | 5,000 |
| Feb 29 2024 | 95.91 | 0.27 | 0.28% | 95.91 | 95.91 | 95.91 | 2,000 |
| Feb 28 2024 | 95.64 | -0.17 | -0.18% | 95.64 | 95.64 | 95.64 | 9,000 |
| Feb 27 2024 | 95.81 | 0.00 | 0.00% | 95.81 | 95.81 | 95.81 | 0 |
| Feb 26 2024 | 95.81 | -0.05 | -0.05% | 95.97 | 95.97 | 95.80 | 61,000 |
| Feb 23 2024 | 95.86 | 0.00 | 0.00% | 95.86 | 95.86 | 95.86 | 0 |
