Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
939704 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 92.17 | 0.03 | 0.03% | 92.57 | 92.57 | 92.17 | 10,000 |
| Jun 20 2024 | 92.14 | -0.35 | -0.38% | 92.14 | 92.14 | 92.14 | 8,000 |
| Jun 19 2024 | 92.49 | 0.00 | 0.00% | 92.49 | 92.49 | 92.49 | 0 |
| Jun 18 2024 | 92.49 | 0.36 | 0.39% | 92.30 | 92.49 | 92.08 | 167,000 |
| Jun 17 2024 | 92.13 | -0.08 | -0.09% | 92.10 | 92.13 | 92.10 | 6,000 |
| Jun 14 2024 | 92.21 | 0.12 | 0.13% | 92.11 | 92.40 | 92.11 | 75,000 |
| Jun 13 2024 | 92.09 | 0.59 | 0.64% | 92.03 | 92.09 | 91.84 | 210,000 |
| Jun 12 2024 | 91.50 | 0.32 | 0.35% | 92.08 | 92.08 | 91.50 | 53,000 |
| Jun 11 2024 | 91.18 | -0.42 | -0.46% | 91.18 | 91.18 | 91.18 | 1,000 |
| Jun 10 2024 | 91.60 | -0.93 | -1.01% | 92.12 | 92.12 | 91.60 | 36,000 |
| Jun 07 2024 | 92.53 | -0.39 | -0.42% | 92.60 | 92.60 | 92.53 | 58,000 |
| Jun 06 2024 | 92.92 | -0.17 | -0.18% | 93.05 | 93.05 | 92.92 | 38,000 |
| Jun 05 2024 | 93.09 | 0.11 | 0.12% | 92.85 | 93.09 | 92.85 | 12,000 |
| Jun 04 2024 | 92.98 | 0.31 | 0.33% | 92.91 | 93.03 | 92.91 | 320,000 |
| Jun 03 2024 | 92.67 | 0.33 | 0.36% | 92.27 | 92.67 | 92.08 | 11,000 |
| May 31 2024 | 92.34 | 0.36 | 0.39% | 92.00 | 92.34 | 91.93 | 70,000 |
| May 30 2024 | 91.98 | -0.14 | -0.15% | 92.03 | 92.03 | 91.98 | 36,000 |
| May 29 2024 | 92.12 | -0.77 | -0.83% | 92.29 | 92.58 | 92.12 | 89,000 |
| May 28 2024 | 92.89 | -0.11 | -0.12% | 92.89 | 92.89 | 92.89 | 9,000 |
| May 27 2024 | 93.00 | 0.33 | 0.36% | 92.67 | 93.04 | 92.67 | 34,000 |
| May 24 2024 | 92.67 | -0.07 | -0.08% | 92.71 | 92.71 | 92.46 | 202,000 |
| May 23 2024 | 92.74 | -0.38 | -0.41% | 92.85 | 93.07 | 92.62 | 117,000 |
| May 22 2024 | 93.12 | 0.01 | 0.01% | 92.96 | 93.12 | 92.94 | 35,000 |
| May 21 2024 | 93.11 | -0.06 | -0.06% | 93.25 | 93.25 | 93.11 | 105,000 |
| May 20 2024 | 93.17 | 0.01 | 0.01% | 93.04 | 93.19 | 93.04 | 132,000 |
| May 17 2024 | 93.16 | -0.50 | -0.53% | 93.46 | 93.46 | 93.16 | 25,000 |
| May 16 2024 | 93.66 | -0.07 | -0.07% | 93.96 | 93.96 | 93.66 | 444,000 |
| May 15 2024 | 93.73 | 0.76 | 0.82% | 93.36 | 93.73 | 93.36 | 206,000 |
| May 14 2024 | 92.97 | -0.32 | -0.34% | 93.12 | 93.19 | 92.97 | 102,000 |
| May 13 2024 | 93.29 | 0.18 | 0.19% | 93.01 | 93.30 | 93.01 | 149,000 |
| May 10 2024 | 93.11 | -0.25 | -0.27% | 93.24 | 93.24 | 93.11 | 12,000 |
| May 09 2024 | 93.36 | -0.14 | -0.15% | 93.25 | 93.36 | 93.25 | 25,000 |
| May 08 2024 | 93.50 | -0.34 | -0.36% | 93.74 | 93.74 | 93.50 | 40,000 |
| May 07 2024 | 93.84 | 0.60 | 0.64% | 93.70 | 93.84 | 93.61 | 25,000 |
| May 06 2024 | 93.24 | 0.01 | 0.01% | 93.46 | 93.46 | 93.24 | 4,520,000 |
| May 03 2024 | 93.23 | 0.34 | 0.37% | 93.02 | 93.23 | 93.00 | 406,000 |
| May 02 2024 | 92.89 | 0.01 | 0.01% | 93.10 | 93.10 | 92.89 | 40,000 |
| Apr 30 2024 | 92.88 | -0.16 | -0.17% | 92.88 | 92.88 | 92.88 | 3,000 |
| Apr 29 2024 | 93.04 | 0.45 | 0.49% | 92.80 | 93.04 | 92.80 | 23,000 |
| Apr 26 2024 | 92.59 | 0.44 | 0.48% | 92.45 | 92.59 | 92.42 | 74,000 |
| Apr 25 2024 | 92.15 | -0.35 | -0.38% | 92.51 | 92.66 | 92.10 | 52,000 |
| Apr 24 2024 | 92.50 | -0.65 | -0.70% | 92.92 | 92.92 | 92.50 | 175,000 |
| Apr 23 2024 | 93.15 | 0.10 | 0.11% | 93.25 | 93.34 | 93.14 | 60,000 |
| Apr 22 2024 | 93.05 | 0.11 | 0.12% | 92.82 | 93.05 | 92.82 | 38,000 |
| Apr 19 2024 | 92.94 | -0.19 | -0.20% | 93.30 | 93.30 | 92.89 | 28,000 |
| Apr 18 2024 | 93.13 | 0.10 | 0.11% | 93.30 | 93.30 | 93.13 | 46,000 |
| Apr 17 2024 | 93.03 | 0.13 | 0.14% | 92.99 | 93.10 | 92.99 | 77,000 |
| Apr 16 2024 | 92.90 | -0.59 | -0.63% | 93.32 | 93.32 | 92.90 | 74,000 |
| Apr 15 2024 | 93.49 | -0.40 | -0.43% | 93.77 | 93.78 | 93.45 | 39,000 |
| Apr 12 2024 | 93.89 | 0.45 | 0.48% | 93.82 | 94.04 | 93.82 | 36,000 |
| Apr 11 2024 | 93.44 | -0.07 | -0.07% | 93.44 | 93.44 | 93.44 | 6,000 |
| Apr 10 2024 | 93.51 | -0.43 | -0.46% | 93.76 | 93.76 | 93.51 | 127,000 |
| Apr 09 2024 | 93.94 | 0.44 | 0.47% | 93.94 | 93.94 | 93.94 | 12,000 |
| Apr 08 2024 | 93.50 | -0.29 | -0.31% | 93.53 | 93.53 | 93.50 | 43,000 |
| Apr 05 2024 | 93.79 | -0.26 | -0.28% | 94.14 | 94.14 | 93.79 | 198,000 |
| Apr 04 2024 | 94.05 | 0.41 | 0.44% | 93.89 | 94.05 | 93.89 | 44,000 |
| Apr 03 2024 | 93.64 | 0.00 | 0.00% | 93.60 | 93.88 | 93.51 | 154,000 |
| Apr 02 2024 | 93.64 | -0.85 | -0.90% | 93.85 | 93.89 | 93.47 | 54,000 |
| Mar 28 2024 | 94.49 | -0.03 | -0.03% | 94.39 | 94.49 | 94.39 | 60,000 |
| Mar 27 2024 | 94.52 | 0.36 | 0.38% | 94.34 | 94.52 | 94.34 | 80,000 |
| Mar 26 2024 | 94.16 | 0.03 | 0.03% | 94.20 | 94.28 | 94.16 | 95,000 |
| Mar 25 2024 | 94.13 | -0.15 | -0.16% | 94.24 | 94.24 | 94.13 | 31,000 |
