Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
982293 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 96.48 | -1.22 | -1.25% | 97.00 | 97.00 | 96.38 | 23,000 |
| Jun 07 2024 | 97.70 | -0.63 | -0.64% | 98.40 | 98.40 | 97.57 | 32,000 |
| Jun 06 2024 | 98.33 | -0.40 | -0.41% | 98.99 | 98.99 | 98.33 | 69,000 |
| Jun 05 2024 | 98.73 | 0.00 | 0.00% | 98.73 | 98.73 | 98.73 | 0 |
| Jun 04 2024 | 98.73 | 0.73 | 0.74% | 98.88 | 98.88 | 98.71 | 28,000 |
| Jun 03 2024 | 98.00 | 1.15 | 1.19% | 96.85 | 98.88 | 96.85 | 90,000 |
| May 31 2024 | 96.85 | -0.30 | -0.31% | 96.16 | 96.85 | 96.11 | 63,000 |
| May 30 2024 | 97.15 | 0.85 | 0.88% | 96.35 | 97.15 | 95.99 | 690,000 |
| May 29 2024 | 96.30 | -1.81 | -1.84% | 98.57 | 98.57 | 96.30 | 89,000 |
| May 28 2024 | 98.11 | -0.39 | -0.40% | 98.84 | 98.84 | 98.11 | 23,000 |
| May 27 2024 | 98.50 | 0.34 | 0.35% | 98.18 | 98.50 | 98.18 | 30,000 |
| May 24 2024 | 98.16 | 0.21 | 0.21% | 97.91 | 98.16 | 97.91 | 11,000 |
| May 23 2024 | 97.95 | -0.25 | -0.25% | 98.77 | 98.77 | 97.95 | 141,000 |
| May 22 2024 | 98.20 | -0.29 | -0.29% | 99.10 | 99.10 | 98.20 | 18,000 |
| May 21 2024 | 98.49 | -0.09 | -0.09% | 98.49 | 98.49 | 98.49 | 10,000 |
| May 20 2024 | 98.58 | -0.42 | -0.42% | 98.52 | 98.58 | 98.51 | 84,000 |
| May 17 2024 | 99.00 | -1.35 | -1.35% | 99.54 | 99.54 | 99.00 | 102,000 |
| May 16 2024 | 100.35 | 0.92 | 0.93% | 100.77 | 100.77 | 100.35 | 13,000 |
| May 15 2024 | 99.43 | 0.93 | 0.94% | 99.43 | 99.43 | 99.43 | 2,000 |
| May 14 2024 | 98.50 | -1.09 | -1.09% | 98.70 | 98.72 | 98.50 | 120,000 |
| May 13 2024 | 99.59 | -0.01 | -0.01% | 99.21 | 99.59 | 99.21 | 30,000 |
| May 10 2024 | 99.60 | -0.15 | -0.15% | 100.00 | 100.00 | 99.60 | 8,000 |
| May 09 2024 | 99.75 | -0.55 | -0.55% | 100.00 | 100.00 | 99.75 | 36,000 |
| May 08 2024 | 100.30 | 0.00 | 0.00% | 100.30 | 100.30 | 100.30 | 0 |
| May 07 2024 | 100.30 | 0.01 | 0.01% | 100.12 | 100.30 | 100.12 | 40,000 |
| May 06 2024 | 100.29 | 0.52 | 0.52% | 99.22 | 100.29 | 99.22 | 12,000 |
| May 03 2024 | 99.77 | 1.16 | 1.18% | 99.10 | 99.77 | 98.86 | 80,000 |
| May 02 2024 | 98.61 | -0.06 | -0.06% | 98.79 | 99.07 | 98.61 | 33,000 |
| Apr 30 2024 | 98.67 | 0.57 | 0.58% | 98.60 | 98.67 | 98.12 | 404,000 |
| Apr 29 2024 | 98.10 | -0.12 | -0.12% | 98.10 | 98.10 | 98.10 | 3,000 |
| Apr 26 2024 | 98.22 | 0.65 | 0.67% | 97.75 | 98.28 | 97.75 | 110,000 |
| Apr 25 2024 | 97.57 | -0.11 | -0.11% | 97.74 | 97.74 | 96.98 | 560,000 |
| Apr 24 2024 | 97.68 | -1.57 | -1.58% | 98.50 | 98.50 | 97.19 | 145,000 |
| Apr 23 2024 | 99.25 | -0.13 | -0.13% | 99.02 | 99.45 | 99.02 | 67,000 |
| Apr 22 2024 | 99.38 | 0.37 | 0.37% | 99.18 | 99.39 | 98.55 | 200,000 |
| Apr 19 2024 | 99.01 | -0.94 | -0.94% | 100.08 | 100.08 | 99.01 | 157,000 |
| Apr 18 2024 | 99.95 | 0.21 | 0.21% | 99.92 | 99.95 | 99.66 | 52,000 |
| Apr 17 2024 | 99.74 | 0.95 | 0.96% | 99.57 | 99.76 | 99.47 | 68,000 |
| Apr 16 2024 | 98.79 | -1.62 | -1.61% | 99.96 | 99.96 | 98.79 | 353,000 |
| Apr 15 2024 | 100.41 | -1.46 | -1.43% | 100.65 | 100.66 | 100.41 | 60,000 |
| Apr 12 2024 | 101.87 | 1.70 | 1.70% | 102.10 | 102.10 | 101.87 | 90,000 |
| Apr 11 2024 | 100.17 | -0.83 | -0.82% | 100.32 | 100.60 | 99.94 | 96,000 |
| Apr 10 2024 | 101.00 | -0.40 | -0.39% | 101.42 | 101.53 | 101.00 | 978,000 |
| Apr 09 2024 | 101.40 | 1.17 | 1.17% | 100.52 | 101.40 | 100.51 | 133,000 |
| Apr 08 2024 | 100.23 | -0.37 | -0.37% | 99.63 | 100.23 | 99.40 | 151,000 |
| Apr 05 2024 | 100.60 | 0.25 | 0.25% | 100.83 | 100.83 | 100.60 | 60,000 |
| Apr 04 2024 | 100.35 | 0.76 | 0.76% | 100.35 | 100.35 | 100.35 | 50,000 |
| Apr 03 2024 | 99.59 | 0.24 | 0.24% | 99.69 | 100.21 | 99.25 | 185,000 |
| Apr 02 2024 | 99.35 | -2.63 | -2.58% | 100.00 | 100.04 | 99.34 | 410,000 |
| Mar 28 2024 | 101.98 | 1.02 | 1.01% | 101.98 | 101.98 | 101.98 | 4,000 |
| Mar 27 2024 | 100.96 | 0.00 | 0.00% | 100.96 | 100.96 | 100.96 | 0 |
| Mar 26 2024 | 100.96 | 0.02 | 0.02% | 100.79 | 100.96 | 100.79 | 47,000 |
| Mar 25 2024 | 100.94 | -0.68 | -0.67% | 100.94 | 100.94 | 100.94 | 55,000 |
| Mar 22 2024 | 101.62 | 1.01 | 1.00% | 101.33 | 101.62 | 101.33 | 1,264,000 |
| Mar 21 2024 | 100.61 | -0.18 | -0.18% | 100.58 | 100.61 | 100.58 | 7,000 |
| Mar 20 2024 | 100.79 | 0.57 | 0.57% | 100.78 | 100.79 | 100.78 | 10,000 |
| Mar 19 2024 | 100.22 | -0.14 | -0.14% | 100.29 | 100.29 | 100.22 | 10,000 |
| Mar 18 2024 | 100.36 | -0.47 | -0.47% | 100.98 | 100.98 | 100.00 | 18,000 |
| Mar 15 2024 | 100.83 | 0.00 | 0.00% | 100.83 | 100.83 | 100.83 | 0 |
| Mar 14 2024 | 100.83 | -1.59 | -1.55% | 101.47 | 101.82 | 100.74 | 88,000 |
| Mar 13 2024 | 102.42 | -0.05 | -0.05% | 102.47 | 102.47 | 102.42 | 15,000 |
