Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
820542 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 93.97 | -0.07 | -0.07% | 93.97 | 93.97 | 93.97 | 1,000 |
| Jun 19 2024 | 94.04 | 0.18 | 0.19% | 94.13 | 94.13 | 94.04 | 9,000 |
| Jun 18 2024 | 93.86 | 0.00 | 0.00% | 93.86 | 93.86 | 93.86 | 0 |
| Jun 17 2024 | 93.86 | 0.00 | 0.00% | 93.86 | 93.86 | 93.86 | 0 |
| Jun 14 2024 | 93.86 | 0.00 | 0.00% | 93.86 | 93.86 | 93.86 | 0 |
| Jun 13 2024 | 93.86 | 0.32 | 0.34% | 93.86 | 93.86 | 93.86 | 10,000 |
| Jun 12 2024 | 93.54 | -0.18 | -0.19% | 93.54 | 93.54 | 93.54 | 5,000 |
| Jun 11 2024 | 93.72 | 0.00 | 0.00% | 93.72 | 93.72 | 93.72 | 0 |
| Jun 10 2024 | 93.72 | 0.00 | 0.00% | 93.72 | 93.72 | 93.72 | 0 |
| Jun 07 2024 | 93.72 | -0.58 | -0.62% | 93.72 | 93.72 | 93.72 | 50,000 |
| Jun 06 2024 | 94.30 | 0.00 | 0.00% | 94.30 | 94.30 | 94.30 | 0 |
| Jun 05 2024 | 94.30 | 0.00 | 0.00% | 94.30 | 94.30 | 94.30 | 0 |
| Jun 04 2024 | 94.30 | 0.00 | 0.00% | 94.30 | 94.30 | 94.30 | 0 |
| Jun 03 2024 | 94.30 | 0.80 | 0.86% | 93.44 | 94.30 | 93.44 | 228,000 |
| May 31 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 0 |
| May 30 2024 | 93.50 | -0.02 | -0.02% | 93.42 | 93.50 | 93.42 | 5,000 |
| May 29 2024 | 93.52 | -0.10 | -0.11% | 93.52 | 93.52 | 93.52 | 55,000 |
| May 28 2024 | 93.62 | 0.00 | 0.00% | 93.62 | 93.62 | 93.62 | 0 |
| May 27 2024 | 93.62 | 0.00 | 0.00% | 93.62 | 93.62 | 93.62 | 0 |
| May 24 2024 | 93.62 | 0.00 | 0.00% | 93.62 | 93.62 | 93.62 | 0 |
| May 23 2024 | 93.62 | -0.04 | -0.04% | 93.65 | 93.65 | 93.62 | 110,000 |
| May 22 2024 | 93.66 | 0.02 | 0.02% | 93.66 | 93.66 | 93.66 | 125,000 |
| May 21 2024 | 93.64 | 0.00 | 0.00% | 93.64 | 93.64 | 93.64 | 6,000 |
| May 20 2024 | 93.64 | 0.00 | 0.00% | 93.64 | 93.64 | 93.64 | 0 |
| May 17 2024 | 93.64 | 0.00 | 0.00% | 93.64 | 93.64 | 93.64 | 0 |
| May 16 2024 | 93.64 | 0.00 | 0.00% | 93.64 | 93.64 | 93.64 | 0 |
| May 15 2024 | 93.64 | 0.00 | 0.00% | 93.64 | 93.64 | 93.64 | 0 |
| May 14 2024 | 93.64 | 0.00 | 0.00% | 93.64 | 93.64 | 93.64 | 0 |
| May 13 2024 | 93.64 | -0.18 | -0.19% | 93.64 | 93.64 | 93.64 | 5,000 |
| May 10 2024 | 93.82 | 0.00 | 0.00% | 93.82 | 93.82 | 93.82 | 0 |
| May 09 2024 | 93.82 | 0.00 | 0.00% | 93.82 | 93.82 | 93.82 | 0 |
| May 08 2024 | 93.82 | 0.03 | 0.03% | 93.82 | 93.82 | 93.82 | 50,000 |
| May 07 2024 | 93.79 | 0.00 | 0.00% | 93.79 | 93.79 | 93.79 | 0 |
| May 06 2024 | 93.79 | 0.19 | 0.20% | 93.78 | 93.79 | 93.78 | 19,000 |
| May 03 2024 | 93.60 | 0.06 | 0.06% | 93.59 | 93.60 | 93.59 | 7,000 |
| May 02 2024 | 93.54 | 0.00 | 0.00% | 93.54 | 93.54 | 93.54 | 0 |
| Apr 30 2024 | 93.54 | 0.05 | 0.05% | 93.54 | 93.54 | 93.54 | 9,000 |
| Apr 29 2024 | 93.49 | -0.03 | -0.03% | 93.49 | 93.49 | 93.49 | 6,000 |
| Apr 26 2024 | 93.52 | 0.00 | 0.00% | 93.52 | 93.52 | 93.52 | 0 |
| Apr 25 2024 | 93.52 | 0.00 | 0.00% | 93.52 | 93.52 | 93.52 | 0 |
| Apr 24 2024 | 93.52 | -0.04 | -0.04% | 93.52 | 93.52 | 93.52 | 4,000 |
| Apr 23 2024 | 93.56 | 0.02 | 0.02% | 93.56 | 93.56 | 93.56 | 28,000 |
| Apr 22 2024 | 93.54 | 0.00 | 0.00% | 93.54 | 93.54 | 93.54 | 0 |
| Apr 19 2024 | 93.54 | -0.10 | -0.11% | 93.59 | 93.59 | 93.54 | 60,000 |
| Apr 18 2024 | 93.64 | -0.03 | -0.03% | 93.75 | 93.75 | 93.64 | 14,000 |
| Apr 17 2024 | 93.67 | -0.10 | -0.11% | 93.67 | 93.67 | 93.67 | 7,000 |
| Apr 16 2024 | 93.77 | 0.00 | 0.00% | 93.77 | 93.77 | 93.77 | 0 |
| Apr 15 2024 | 93.77 | -0.12 | -0.13% | 93.93 | 93.93 | 93.77 | 101,000 |
| Apr 12 2024 | 93.89 | -0.05 | -0.05% | 93.86 | 93.89 | 93.76 | 198,000 |
| Apr 11 2024 | 93.94 | 0.00 | 0.00% | 93.94 | 93.94 | 93.94 | 0 |
| Apr 10 2024 | 93.94 | -0.11 | -0.12% | 93.94 | 93.94 | 93.94 | 6,000 |
| Apr 09 2024 | 94.05 | 0.00 | 0.00% | 94.05 | 94.05 | 94.05 | 0 |
| Apr 08 2024 | 94.05 | 0.00 | 0.00% | 94.05 | 94.05 | 94.05 | 0 |
| Apr 05 2024 | 94.05 | 0.09 | 0.10% | 94.01 | 94.05 | 94.01 | 21,000 |
| Apr 04 2024 | 93.96 | 0.00 | 0.00% | 93.96 | 93.96 | 93.96 | 0 |
| Apr 03 2024 | 93.96 | 0.00 | 0.00% | 93.96 | 93.96 | 93.96 | 0 |
| Apr 02 2024 | 93.96 | 0.00 | 0.00% | 93.96 | 93.96 | 93.96 | 0 |
| Mar 28 2024 | 93.96 | 0.00 | 0.00% | 93.96 | 93.96 | 93.96 | 0 |
| Mar 27 2024 | 93.96 | 0.05 | 0.05% | 94.00 | 94.00 | 93.96 | 5,000 |
| Mar 26 2024 | 93.91 | 0.00 | 0.00% | 93.91 | 93.91 | 93.91 | 0 |
| Mar 25 2024 | 93.91 | 0.00 | 0.00% | 93.91 | 93.91 | 93.91 | 0 |
