Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
965332 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 97.151 | -0.45 | -0.46% | 97.151 | 97.151 | 97.151 | 80,000 |
| Jun 14 2024 | 97.60 | 0.00 | 0.00% | 97.60 | 97.60 | 97.60 | 0 |
| Jun 13 2024 | 97.60 | 0.00 | 0.00% | 97.60 | 97.60 | 97.60 | 80,000 |
| Jun 12 2024 | 97.60 | -0.27 | -0.28% | 97.60 | 97.60 | 97.00 | 440,000 |
| Jun 11 2024 | 97.87 | 0.07 | 0.07% | 97.903 | 97.903 | 97.87 | 120,000 |
| Jun 10 2024 | 97.80 | 0.00 | 0.00% | 97.40 | 97.80 | 97.40 | 15,020,000 |
| Jun 07 2024 | 97.799 | 0.00 | 0.00% | 97.799 | 97.799 | 97.799 | 0 |
| Jun 06 2024 | 97.799 | 1.02 | 1.06% | 97.799 | 97.799 | 97.799 | 40,000 |
| Jun 05 2024 | 96.776 | 0.00 | 0.00% | 96.776 | 96.776 | 96.776 | 0 |
| Jun 04 2024 | 96.776 | -0.77 | -0.79% | 97.40 | 97.40 | 96.776 | 300,000 |
| Jun 03 2024 | 97.543 | -0.16 | -0.16% | 97.543 | 97.543 | 97.543 | 300,000 |
| May 31 2024 | 97.699 | 0.50 | 0.51% | 97.224 | 97.699 | 97.223 | 2,940,000 |
| May 30 2024 | 97.20 | 0.00 | 0.00% | 97.20 | 97.20 | 97.20 | 100,000 |
| May 29 2024 | 97.20 | -0.29 | -0.30% | 97.201 | 97.201 | 97.20 | 540,000 |
| May 28 2024 | 97.491 | 0.59 | 0.61% | 96.501 | 97.491 | 96.501 | 1,720,000 |
| May 27 2024 | 96.90 | 0.29 | 0.30% | 97.249 | 97.249 | 96.90 | 640,000 |
| May 24 2024 | 96.61 | 0.11 | 0.11% | 96.741 | 96.741 | 96.61 | 740,000 |
| May 23 2024 | 96.50 | 0.00 | 0.00% | 96.989 | 96.989 | 96.50 | 240,000 |
| May 22 2024 | 96.50 | -0.39 | -0.40% | 96.749 | 96.749 | 96.50 | 160,000 |
| May 21 2024 | 96.889 | -0.10 | -0.10% | 96.889 | 96.889 | 96.889 | 80,000 |
| May 20 2024 | 96.989 | 0.24 | 0.25% | 96.00 | 96.989 | 96.00 | 100,000 |
| May 17 2024 | 96.75 | 0.00 | 0.00% | 96.75 | 96.75 | 96.75 | 240,000 |
| May 16 2024 | 96.75 | -0.24 | -0.25% | 96.40 | 96.75 | 96.40 | 440,000 |
| May 15 2024 | 96.989 | 0.89 | 0.93% | 96.10 | 96.989 | 96.10 | 300,000 |
| May 14 2024 | 96.10 | -0.40 | -0.41% | 96.10 | 96.10 | 96.10 | 120,000 |
| May 13 2024 | 96.50 | 0.00 | 0.00% | 96.989 | 96.989 | 96.50 | 400,000 |
| May 10 2024 | 96.50 | -0.05 | -0.05% | 96.549 | 96.90 | 96.50 | 540,000 |
| May 09 2024 | 96.549 | -0.44 | -0.45% | 95.00 | 96.549 | 95.00 | 460,000 |
| May 08 2024 | 96.99 | 0.09 | 0.09% | 96.90 | 96.99 | 96.90 | 140,000 |
| May 07 2024 | 96.90 | 0.00 | 0.00% | 96.90 | 96.90 | 96.90 | 0 |
| May 06 2024 | 96.90 | 1.40 | 1.47% | 96.00 | 96.90 | 95.50 | 1,240,000 |
| May 03 2024 | 95.50 | 0.00 | 0.00% | 95.50 | 95.50 | 95.50 | 40,000 |
| May 02 2024 | 95.50 | -0.20 | -0.21% | 95.99 | 96.50 | 95.50 | 3,780,000 |
| Apr 30 2024 | 95.70 | -0.29 | -0.30% | 95.001 | 95.90 | 95.00 | 2,440,000 |
| Apr 29 2024 | 95.99 | 0.00 | 0.00% | 95.90 | 95.99 | 95.50 | 4,160,000 |
| Apr 26 2024 | 95.99 | 0.09 | 0.09% | 95.99 | 95.99 | 95.99 | 120,000 |
| Apr 25 2024 | 95.90 | 1.90 | 2.02% | 94.22 | 95.90 | 94.22 | 420,000 |
| Apr 24 2024 | 94.00 | -0.60 | -0.63% | 95.00 | 95.00 | 94.00 | 180,000 |
| Apr 23 2024 | 94.60 | 0.60 | 0.64% | 94.00 | 94.668 | 94.00 | 340,000 |
| Apr 22 2024 | 93.999 | -1.75 | -1.83% | 93.30 | 94.00 | 93.30 | 500,000 |
| Apr 19 2024 | 95.749 | 0.00 | 0.00% | 95.749 | 95.749 | 95.749 | 0 |
| Apr 18 2024 | 95.749 | 1.65 | 1.75% | 95.00 | 95.749 | 95.00 | 420,000 |
| Apr 17 2024 | 94.10 | -0.80 | -0.84% | 95.099 | 95.099 | 93.50 | 520,000 |
| Apr 16 2024 | 94.90 | -0.10 | -0.11% | 95.00 | 95.00 | 94.10 | 1,240,000 |
| Apr 15 2024 | 95.00 | 0.80 | 0.85% | 95.40 | 95.40 | 95.00 | 1,160,000 |
| Apr 12 2024 | 94.20 | 0.00 | 0.00% | 94.202 | 95.30 | 94.20 | 2,380,000 |
| Apr 11 2024 | 94.201 | 0.00 | 0.00% | 95.50 | 95.50 | 94.201 | 560,000 |
| Apr 10 2024 | 94.20 | -0.80 | -0.84% | 95.00 | 95.00 | 94.20 | 560,000 |
| Apr 09 2024 | 95.00 | 2.00 | 2.15% | 95.40 | 95.40 | 95.00 | 920,000 |
| Apr 08 2024 | 93.00 | -2.00 | -2.11% | 95.00 | 95.00 | 93.00 | 1,640,000 |
| Apr 05 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 94.50 | 520,000 |
| Apr 04 2024 | 95.00 | 0.65 | 0.69% | 94.80 | 95.00 | 93.98 | 960,000 |
| Apr 03 2024 | 94.353 | 0.49 | 0.52% | 94.004 | 94.353 | 93.999 | 2,120,000 |
| Apr 02 2024 | 93.863 | 1.86 | 2.03% | 93.00 | 93.863 | 93.00 | 2,480,000 |
| Mar 28 2024 | 92.00 | 0.00 | 0.00% | 92.00 | 92.00 | 92.00 | 960,000 |
| Mar 27 2024 | 92.00 | 1.51 | 1.67% | 92.00 | 92.70 | 91.92 | 1,020,000 |
| Mar 26 2024 | 90.492 | 0.00 | 0.00% | 90.492 | 90.492 | 90.492 | 0 |
| Mar 25 2024 | 90.492 | -0.26 | -0.29% | 90.812 | 90.812 | 90.441 | 2,380,000 |
| Mar 22 2024 | 90.751 | 1.55 | 1.74% | 90.369 | 90.751 | 89.70 | 840,000 |
| Mar 21 2024 | 89.20 | -0.10 | -0.11% | 89.30 | 90.00 | 89.20 | 2,780,000 |
| Mar 20 2024 | 89.30 | -0.10 | -0.11% | 89.40 | 89.484 | 89.30 | 2,960,000 |
