Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
973318 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 98.70 | -0.01 | -0.01% | 98.74 | 98.74 | 98.68 | 555,000 |
| Jun 19 2024 | 98.71 | -0.03 | -0.03% | 98.77 | 98.77 | 98.71 | 181,000 |
| Jun 18 2024 | 98.74 | -0.02 | -0.02% | 98.65 | 98.74 | 98.65 | 105,000 |
| Jun 17 2024 | 98.76 | -0.09 | -0.09% | 98.85 | 98.95 | 98.75 | 224,000 |
| Jun 14 2024 | 98.85 | 0.20 | 0.20% | 98.80 | 98.87 | 98.80 | 1,121,000 |
| Jun 13 2024 | 98.65 | 0.18 | 0.18% | 98.62 | 98.65 | 98.60 | 56,000 |
| Jun 12 2024 | 98.47 | -0.10 | -0.10% | 98.55 | 98.55 | 98.47 | 138,000 |
| Jun 11 2024 | 98.57 | 0.08 | 0.08% | 98.45 | 98.58 | 98.40 | 159,000 |
| Jun 10 2024 | 98.49 | -0.10 | -0.10% | 98.49 | 98.49 | 98.49 | 271,000 |
| Jun 07 2024 | 98.59 | -0.11 | -0.11% | 98.68 | 98.68 | 98.58 | 113,000 |
| Jun 06 2024 | 98.70 | -0.10 | -0.10% | 98.79 | 98.79 | 98.70 | 90,000 |
| Jun 05 2024 | 98.80 | -0.01 | -0.01% | 98.76 | 98.80 | 98.70 | 199,000 |
| Jun 04 2024 | 98.81 | 0.08 | 0.08% | 98.74 | 98.81 | 98.74 | 1,028,000 |
| Jun 03 2024 | 98.73 | 0.08 | 0.08% | 98.63 | 98.73 | 98.62 | 318,000 |
| May 31 2024 | 98.65 | 0.06 | 0.06% | 98.55 | 98.65 | 98.52 | 102,000 |
| May 30 2024 | 98.59 | 0.00 | 0.00% | 98.60 | 98.60 | 98.53 | 270,000 |
| May 29 2024 | 98.59 | -0.08 | -0.08% | 98.60 | 98.67 | 98.58 | 538,000 |
| May 28 2024 | 98.67 | -0.03 | -0.03% | 98.70 | 98.70 | 98.65 | 63,000 |
| May 27 2024 | 98.70 | 0.12 | 0.12% | 98.60 | 98.71 | 98.55 | 181,000 |
| May 24 2024 | 98.58 | 0.01 | 0.01% | 98.64 | 98.64 | 98.52 | 180,000 |
| May 23 2024 | 98.57 | -0.19 | -0.19% | 98.72 | 98.72 | 98.51 | 535,000 |
| May 22 2024 | 98.76 | 0.03 | 0.03% | 98.72 | 98.76 | 98.71 | 1,200,000 |
| May 21 2024 | 98.73 | -0.06 | -0.06% | 98.78 | 98.80 | 98.73 | 113,000 |
| May 20 2024 | 98.79 | 0.01 | 0.01% | 98.78 | 98.79 | 98.77 | 72,000 |
| May 17 2024 | 98.78 | -0.13 | -0.13% | 98.81 | 98.86 | 98.78 | 1,460,000 |
| May 16 2024 | 98.91 | -0.02 | -0.02% | 98.95 | 98.95 | 98.90 | 957,000 |
| May 15 2024 | 98.93 | 0.15 | 0.15% | 98.79 | 98.94 | 98.79 | 189,000 |
| May 14 2024 | 98.78 | -0.06 | -0.06% | 98.85 | 98.85 | 98.78 | 178,000 |
| May 13 2024 | 98.84 | 0.03 | 0.03% | 98.81 | 98.84 | 98.76 | 176,000 |
| May 10 2024 | 98.81 | -0.03 | -0.03% | 98.88 | 98.89 | 98.74 | 1,217,000 |
| May 09 2024 | 98.84 | -0.06 | -0.06% | 98.84 | 98.91 | 98.84 | 620,000 |
| May 08 2024 | 98.90 | -0.08 | -0.08% | 98.92 | 98.92 | 98.84 | 148,000 |
| May 07 2024 | 98.98 | 0.06 | 0.06% | 98.91 | 98.98 | 98.91 | 142,000 |
| May 06 2024 | 98.92 | 0.02 | 0.02% | 98.97 | 99.04 | 98.92 | 355,000 |
| May 03 2024 | 98.90 | 0.17 | 0.17% | 98.78 | 98.92 | 98.78 | 60,000 |
| May 02 2024 | 98.73 | 0.07 | 0.07% | 98.75 | 98.75 | 98.72 | 50,000 |
| Apr 30 2024 | 98.66 | -0.13 | -0.13% | 98.74 | 98.76 | 98.66 | 688,000 |
| Apr 29 2024 | 98.79 | 0.05 | 0.05% | 98.77 | 98.82 | 98.77 | 622,000 |
| Apr 26 2024 | 98.74 | -0.08 | -0.08% | 98.65 | 98.74 | 98.65 | 128,000 |
| Apr 25 2024 | 98.82 | 0.04 | 0.04% | 98.79 | 98.83 | 98.79 | 80,000 |
| Apr 24 2024 | 98.78 | -0.16 | -0.16% | 98.85 | 98.86 | 98.76 | 774,000 |
| Apr 23 2024 | 98.94 | 0.01 | 0.01% | 98.90 | 98.94 | 98.84 | 75,000 |
| Apr 22 2024 | 98.93 | 0.07 | 0.07% | 98.83 | 98.93 | 98.81 | 62,000 |
| Apr 19 2024 | 98.86 | -0.01 | -0.01% | 98.92 | 98.92 | 98.80 | 142,000 |
| Apr 18 2024 | 98.87 | -0.09 | -0.09% | 98.99 | 99.00 | 98.87 | 1,092,000 |
| Apr 17 2024 | 98.96 | 0.01 | 0.01% | 98.96 | 98.96 | 98.93 | 92,000 |
| Apr 16 2024 | 98.95 | -0.13 | -0.13% | 99.11 | 99.11 | 98.95 | 138,000 |
| Apr 15 2024 | 99.08 | -0.14 | -0.14% | 99.21 | 99.21 | 99.03 | 134,000 |
| Apr 12 2024 | 99.22 | 0.25 | 0.25% | 99.04 | 99.23 | 99.04 | 260,000 |
| Apr 11 2024 | 98.97 | -0.01 | -0.01% | 98.97 | 98.97 | 98.90 | 1,218,000 |
| Apr 10 2024 | 98.98 | -0.13 | -0.13% | 99.15 | 99.15 | 98.93 | 160,000 |
| Apr 09 2024 | 99.11 | 0.04 | 0.04% | 99.07 | 99.11 | 99.07 | 71,000 |
| Apr 08 2024 | 99.07 | -0.12 | -0.12% | 99.11 | 99.11 | 99.07 | 1,720,000 |
| Apr 05 2024 | 99.19 | -0.04 | -0.04% | 99.31 | 99.31 | 99.17 | 231,000 |
| Apr 04 2024 | 99.23 | -0.02 | -0.02% | 99.27 | 99.27 | 99.20 | 119,000 |
| Apr 03 2024 | 99.25 | 0.00 | 0.00% | 99.24 | 99.25 | 98.97 | 112,000 |
| Apr 02 2024 | 99.25 | 0.06 | 0.06% | 100.07 | 100.07 | 99.15 | 88,000 |
| Mar 28 2024 | 99.19 | -0.11 | -0.11% | 99.24 | 99.24 | 99.15 | 59,000 |
| Mar 27 2024 | 99.30 | 0.11 | 0.11% | 99.28 | 99.30 | 99.23 | 27,000 |
| Mar 26 2024 | 99.19 | 0.02 | 0.02% | 99.13 | 99.20 | 99.13 | 149,000 |
| Mar 25 2024 | 99.17 | -0.12 | -0.12% | 99.34 | 99.34 | 99.17 | 103,000 |
