Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
882078 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 95.75 | -0.01 | -0.01% | 95.83 | 95.96 | 95.75 | 147,000 |
| Jul 18 2024 | 95.76 | -0.04 | -0.04% | 95.76 | 95.76 | 95.76 | 30,000 |
| Jul 17 2024 | 95.80 | 0.01 | 0.01% | 95.83 | 95.83 | 95.80 | 62,000 |
| Jul 16 2024 | 95.79 | 0.34 | 0.36% | 95.50 | 95.80 | 95.46 | 325,000 |
| Jul 15 2024 | 95.45 | 0.06 | 0.06% | 95.43 | 95.45 | 95.26 | 211,000 |
| Jul 12 2024 | 95.39 | 0.14 | 0.15% | 95.37 | 95.40 | 95.13 | 136,000 |
| Jul 11 2024 | 95.25 | 0.05 | 0.05% | 95.40 | 95.40 | 95.00 | 122,000 |
| Jul 10 2024 | 95.20 | 0.10 | 0.11% | 95.00 | 95.20 | 95.00 | 252,000 |
| Jul 09 2024 | 95.10 | -0.09 | -0.09% | 95.05 | 95.19 | 95.04 | 156,000 |
| Jul 08 2024 | 95.19 | 0.39 | 0.41% | 94.75 | 95.19 | 94.75 | 186,000 |
| Jul 05 2024 | 94.80 | -0.49 | -0.51% | 95.29 | 95.29 | 94.80 | 442,000 |
| Jul 04 2024 | 95.29 | 0.29 | 0.31% | 95.00 | 95.30 | 95.00 | 153,000 |
| Jul 03 2024 | 95.00 | 0.14 | 0.15% | 94.83 | 95.09 | 94.78 | 56,000 |
| Jul 02 2024 | 94.86 | -0.06 | -0.06% | 95.20 | 95.20 | 94.75 | 198,000 |
| Jul 01 2024 | 94.92 | -0.08 | -0.08% | 95.08 | 95.10 | 94.83 | 83,000 |
| Jun 28 2024 | 95.00 | 0.25 | 0.26% | 95.02 | 95.02 | 94.82 | 234,000 |
| Jun 27 2024 | 94.75 | -0.38 | -0.40% | 95.04 | 95.29 | 94.75 | 467,000 |
| Jun 26 2024 | 95.13 | -0.22 | -0.23% | 95.30 | 95.48 | 95.13 | 80,000 |
| Jun 25 2024 | 95.35 | -0.17 | -0.18% | 95.30 | 95.38 | 95.00 | 162,000 |
| Jun 24 2024 | 95.52 | 0.02 | 0.02% | 95.46 | 95.76 | 95.27 | 187,000 |
| Jun 21 2024 | 95.50 | -0.03 | -0.03% | 95.84 | 95.90 | 95.50 | 221,000 |
| Jun 20 2024 | 95.53 | -0.62 | -0.64% | 96.24 | 96.24 | 95.53 | 59,000 |
| Jun 19 2024 | 96.15 | 0.06 | 0.06% | 96.35 | 96.50 | 96.08 | 90,000 |
| Jun 18 2024 | 96.09 | -0.39 | -0.40% | 96.11 | 96.59 | 96.05 | 76,000 |
| Jun 17 2024 | 96.48 | -0.04 | -0.04% | 95.70 | 96.60 | 95.70 | 12,000 |
| Jun 14 2024 | 96.52 | 0.92 | 0.96% | 95.39 | 96.59 | 95.39 | 119,000 |
| Jun 13 2024 | 95.60 | -0.16 | -0.17% | 95.80 | 95.80 | 95.41 | 346,000 |
| Jun 12 2024 | 95.76 | -0.04 | -0.04% | 95.60 | 96.09 | 95.60 | 155,000 |
| Jun 11 2024 | 95.80 | -0.18 | -0.19% | 95.80 | 95.82 | 95.80 | 134,000 |
| Jun 10 2024 | 95.98 | -0.27 | -0.28% | 96.18 | 96.49 | 95.51 | 128,000 |
| Jun 07 2024 | 96.25 | 0.26 | 0.27% | 95.99 | 96.30 | 95.80 | 169,000 |
| Jun 06 2024 | 95.99 | 0.14 | 0.15% | 95.76 | 95.99 | 95.76 | 209,000 |
| Jun 05 2024 | 95.85 | 0.10 | 0.10% | 95.56 | 95.85 | 95.56 | 25,000 |
| Jun 04 2024 | 95.75 | 0.05 | 0.05% | 95.82 | 95.85 | 95.58 | 122,000 |
| Jun 03 2024 | 95.70 | -0.14 | -0.15% | 95.76 | 95.76 | 95.45 | 70,000 |
| May 31 2024 | 95.84 | 0.24 | 0.25% | 95.83 | 95.84 | 95.75 | 75,000 |
| May 30 2024 | 95.60 | 0.09 | 0.09% | 95.70 | 95.84 | 95.50 | 112,000 |
| May 29 2024 | 95.51 | -0.30 | -0.31% | 95.31 | 95.72 | 95.30 | 73,000 |
| May 28 2024 | 95.81 | 0.61 | 0.64% | 95.00 | 95.81 | 95.00 | 285,000 |
| May 27 2024 | 95.20 | 0.07 | 0.07% | 94.67 | 95.20 | 94.67 | 36,000 |
| May 24 2024 | 95.13 | 0.20 | 0.21% | 95.13 | 95.15 | 94.87 | 139,000 |
| May 23 2024 | 94.93 | 0.13 | 0.14% | 95.13 | 95.14 | 94.82 | 70,000 |
| May 22 2024 | 94.80 | -0.09 | -0.09% | 94.75 | 95.00 | 94.75 | 28,000 |
| May 21 2024 | 94.89 | -0.34 | -0.36% | 95.18 | 95.18 | 94.70 | 173,000 |
| May 20 2024 | 95.23 | 0.00 | 0.00% | 95.23 | 95.23 | 95.23 | 0 |
| May 17 2024 | 95.23 | 0.31 | 0.33% | 94.91 | 95.23 | 94.90 | 172,000 |
| May 16 2024 | 94.92 | -0.19 | -0.20% | 95.21 | 95.35 | 94.92 | 183,000 |
| May 15 2024 | 95.11 | -0.14 | -0.15% | 95.11 | 95.11 | 95.11 | 13,000 |
| May 14 2024 | 95.25 | 0.13 | 0.14% | 95.15 | 95.25 | 94.50 | 130,000 |
| May 13 2024 | 95.12 | -0.39 | -0.41% | 95.60 | 95.60 | 95.12 | 190,000 |
| May 10 2024 | 95.51 | -0.04 | -0.04% | 95.74 | 95.78 | 95.51 | 121,000 |
| May 09 2024 | 95.55 | -0.16 | -0.17% | 95.51 | 95.77 | 95.51 | 35,000 |
| May 08 2024 | 95.71 | 0.21 | 0.22% | 95.50 | 95.71 | 95.50 | 21,000 |
| May 07 2024 | 95.50 | -0.17 | -0.18% | 95.72 | 95.72 | 95.50 | 80,000 |
| May 06 2024 | 95.67 | 0.17 | 0.18% | 95.42 | 95.67 | 95.36 | 197,000 |
| May 03 2024 | 95.50 | -0.14 | -0.15% | 95.50 | 95.50 | 95.50 | 16,000 |
| May 02 2024 | 95.64 | 0.26 | 0.27% | 95.50 | 95.64 | 95.50 | 15,000 |
| Apr 30 2024 | 95.38 | -0.16 | -0.17% | 95.57 | 95.59 | 95.38 | 135,000 |
| Apr 29 2024 | 95.54 | 0.34 | 0.36% | 95.40 | 95.54 | 95.40 | 75,000 |
| Apr 26 2024 | 95.20 | -0.32 | -0.34% | 95.50 | 95.50 | 95.11 | 75,000 |
| Apr 25 2024 | 95.52 | 0.24 | 0.25% | 95.52 | 95.52 | 95.52 | 10,000 |
| Apr 24 2024 | 95.28 | -0.32 | -0.33% | 95.55 | 95.65 | 95.20 | 187,000 |
| Apr 23 2024 | 95.60 | 0.10 | 0.10% | 95.81 | 95.85 | 95.43 | 231,000 |
| Apr 22 2024 | 95.50 | -0.59 | -0.61% | 96.13 | 96.13 | 95.32 | 128,000 |
