Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
868470 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 97.83 | 0.05 | 0.05% | 97.85 | 97.85 | 97.83 | 31,000 |
| Jun 14 2024 | 97.78 | 0.04 | 0.04% | 97.81 | 97.81 | 97.78 | 16,000 |
| Jun 13 2024 | 97.74 | -0.10 | -0.10% | 97.82 | 97.87 | 97.74 | 69,000 |
| Jun 12 2024 | 97.84 | 0.03 | 0.03% | 97.71 | 97.89 | 97.71 | 149,000 |
| Jun 11 2024 | 97.81 | 0.10 | 0.10% | 97.69 | 97.81 | 97.64 | 514,000 |
| Jun 10 2024 | 97.71 | -0.10 | -0.10% | 97.77 | 97.80 | 97.71 | 260,000 |
| Jun 07 2024 | 97.81 | -0.14 | -0.14% | 97.92 | 97.94 | 97.78 | 635,000 |
| Jun 06 2024 | 97.95 | 0.00 | 0.00% | 97.95 | 97.95 | 97.95 | 0 |
| Jun 05 2024 | 97.95 | 0.14 | 0.14% | 97.85 | 97.95 | 97.85 | 2,076,000 |
| Jun 04 2024 | 97.81 | -0.02 | -0.02% | 97.95 | 97.95 | 97.72 | 1,697,000 |
| Jun 03 2024 | 97.83 | -0.07 | -0.07% | 97.81 | 97.96 | 97.81 | 56,000 |
| May 31 2024 | 97.90 | 0.08 | 0.08% | 97.92 | 98.03 | 97.90 | 2,070,000 |
| May 30 2024 | 97.82 | -0.15 | -0.15% | 97.97 | 98.02 | 97.82 | 3,028,000 |
| May 29 2024 | 97.97 | -0.03 | -0.03% | 98.01 | 98.01 | 97.97 | 25,000 |
| May 28 2024 | 98.00 | -0.07 | -0.07% | 98.12 | 98.12 | 97.99 | 110,000 |
| May 27 2024 | 98.07 | 0.09 | 0.09% | 97.93 | 98.07 | 97.93 | 177,000 |
| May 24 2024 | 97.98 | -0.23 | -0.23% | 98.02 | 98.02 | 97.98 | 2,500,000 |
| May 23 2024 | 98.21 | -0.15 | -0.15% | 98.28 | 98.29 | 97.99 | 2,526,000 |
| May 22 2024 | 98.36 | -0.07 | -0.07% | 98.30 | 98.39 | 98.30 | 6,689,000 |
| May 21 2024 | 98.43 | -0.01 | -0.01% | 98.40 | 98.43 | 98.35 | 6,502,000 |
| May 20 2024 | 98.44 | 0.09 | 0.09% | 98.32 | 98.48 | 98.32 | 232,000 |
| May 17 2024 | 98.35 | -0.06 | -0.06% | 98.48 | 98.48 | 98.35 | 75,000 |
| May 16 2024 | 98.41 | -0.15 | -0.15% | 98.50 | 98.50 | 98.41 | 45,000 |
| May 15 2024 | 98.56 | 0.24 | 0.24% | 98.51 | 98.56 | 98.23 | 196,000 |
| May 14 2024 | 98.32 | -0.08 | -0.08% | 98.37 | 98.37 | 98.32 | 44,000 |
| May 13 2024 | 98.40 | 0.01 | 0.01% | 98.35 | 98.49 | 98.35 | 420,000 |
| May 10 2024 | 98.39 | -0.04 | -0.04% | 98.40 | 98.49 | 98.39 | 94,000 |
| May 09 2024 | 98.43 | -0.09 | -0.09% | 98.43 | 98.43 | 98.43 | 100,000 |
| May 08 2024 | 98.52 | 0.00 | 0.00% | 98.42 | 98.52 | 98.42 | 2,304,000 |
| May 07 2024 | 98.52 | -0.04 | -0.04% | 98.61 | 98.61 | 98.50 | 155,000 |
| May 06 2024 | 98.56 | 0.02 | 0.02% | 98.51 | 98.62 | 98.51 | 221,000 |
| May 03 2024 | 98.54 | 0.04 | 0.04% | 98.53 | 98.56 | 98.46 | 962,000 |
| May 02 2024 | 98.50 | 0.00 | 0.00% | 98.60 | 98.60 | 98.47 | 2,104,000 |
| Apr 30 2024 | 98.50 | -0.09 | -0.09% | 98.42 | 98.72 | 98.42 | 2,360,000 |
| Apr 29 2024 | 98.59 | -0.10 | -0.10% | 98.47 | 98.64 | 98.47 | 2,348,000 |
| Apr 26 2024 | 98.69 | 0.04 | 0.04% | 98.62 | 98.71 | 98.62 | 982,000 |
| Apr 25 2024 | 98.65 | -0.14 | -0.14% | 98.60 | 98.65 | 98.54 | 133,000 |
| Apr 24 2024 | 98.79 | -0.05 | -0.05% | 98.77 | 98.83 | 98.77 | 13,000 |
| Apr 23 2024 | 98.84 | 0.05 | 0.05% | 98.85 | 98.90 | 98.78 | 2,194,000 |
| Apr 22 2024 | 98.79 | 0.02 | 0.02% | 98.97 | 98.97 | 98.73 | 2,755,000 |
| Apr 19 2024 | 98.77 | -0.23 | -0.23% | 98.91 | 98.93 | 98.75 | 3,061,000 |
| Apr 18 2024 | 99.00 | -0.05 | -0.05% | 99.02 | 99.02 | 98.91 | 5,084,000 |
| Apr 17 2024 | 99.05 | -0.14 | -0.14% | 99.14 | 99.14 | 99.05 | 36,000 |
| Apr 16 2024 | 99.19 | -0.08 | -0.08% | 99.28 | 99.29 | 99.19 | 16,000 |
| Apr 15 2024 | 99.27 | 0.05 | 0.05% | 99.28 | 99.28 | 99.19 | 934,000 |
| Apr 12 2024 | 99.22 | 0.24 | 0.24% | 99.18 | 99.22 | 99.18 | 25,000 |
| Apr 11 2024 | 98.98 | 0.04 | 0.04% | 98.92 | 98.98 | 98.92 | 12,000 |
| Apr 10 2024 | 98.94 | -0.06 | -0.06% | 98.94 | 99.03 | 98.86 | 252,000 |
| Apr 09 2024 | 99.00 | 0.06 | 0.06% | 98.88 | 99.05 | 98.88 | 98,000 |
| Apr 08 2024 | 98.94 | -0.11 | -0.11% | 98.96 | 99.03 | 98.94 | 2,205,000 |
| Apr 05 2024 | 99.05 | -0.02 | -0.02% | 99.10 | 99.16 | 99.05 | 80,000 |
| Apr 04 2024 | 99.07 | 0.06 | 0.06% | 99.01 | 99.09 | 98.97 | 721,000 |
| Apr 03 2024 | 99.01 | -0.07 | -0.07% | 99.01 | 99.03 | 98.93 | 288,000 |
| Apr 02 2024 | 99.08 | 0.01 | 0.01% | 99.23 | 99.23 | 99.01 | 1,239,000 |
| Mar 28 2024 | 99.07 | -0.14 | -0.14% | 99.03 | 99.09 | 99.01 | 1,365,000 |
| Mar 27 2024 | 99.21 | 0.11 | 0.11% | 99.06 | 99.21 | 99.06 | 40,000 |
| Mar 26 2024 | 99.10 | 0.21 | 0.21% | 98.87 | 99.10 | 98.87 | 301,000 |
| Mar 25 2024 | 98.89 | 0.04 | 0.04% | 98.75 | 98.90 | 98.75 | 174,000 |
| Mar 22 2024 | 98.85 | 0.00 | 0.00% | 98.83 | 98.85 | 98.83 | 110,000 |
| Mar 21 2024 | 98.85 | 0.23 | 0.23% | 98.86 | 98.86 | 98.76 | 2,011,000 |
| Mar 20 2024 | 98.62 | -0.21 | -0.21% | 98.80 | 98.80 | 98.62 | 447,000 |
