Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4N5E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 199.90 | 1.87 | 0.94% | 199.90 | 199.90 | 199.90 | 0 |
| May 24 2024 | 198.03 | -3.64 | -1.80% | 198.03 | 198.03 | 198.03 | 0 |
| May 23 2024 | 201.67 | -0.26 | -0.13% | 201.67 | 201.67 | 201.67 | 0 |
| May 22 2024 | 201.93 | -0.79 | -0.39% | 201.93 | 201.93 | 201.93 | 0 |
| May 21 2024 | 202.72 | -0.94 | -0.46% | 202.72 | 202.72 | 202.72 | 0 |
| May 20 2024 | 203.66 | 1.66 | 0.82% | 203.66 | 203.66 | 203.66 | 0 |
| May 17 2024 | 202.00 | 2.04 | 1.02% | 202.00 | 202.00 | 202.00 | 0 |
| May 16 2024 | 199.96 | 0.38 | 0.19% | 199.96 | 199.96 | 199.96 | 0 |
| May 15 2024 | 199.58 | 1.88 | 0.95% | 199.58 | 199.58 | 199.58 | 0 |
| May 14 2024 | 197.70 | -2.25 | -1.13% | 197.70 | 197.70 | 197.70 | 0 |
| May 13 2024 | 199.95 | 0.45 | 0.23% | 199.95 | 199.95 | 199.95 | 0 |
| May 10 2024 | 199.50 | 0.74 | 0.37% | 199.50 | 199.50 | 199.50 | 0 |
| May 09 2024 | 198.76 | 0.45 | 0.23% | 198.76 | 198.76 | 198.76 | 0 |
| May 08 2024 | 198.31 | 5.01 | 2.59% | 198.31 | 198.31 | 198.31 | 0 |
| May 07 2024 | 193.30 | -0.46 | -0.24% | 193.30 | 193.30 | 193.30 | 0 |
| May 06 2024 | 193.76 | 2.26 | 1.18% | 193.76 | 193.76 | 193.76 | 0 |
| May 03 2024 | 191.50 | 4.50 | 2.41% | 191.50 | 191.50 | 191.50 | 0 |
| May 02 2024 | 187.00 | -2.03 | -1.07% | 187.00 | 187.00 | 187.00 | 0 |
| Apr 30 2024 | 189.03 | -2.28 | -1.19% | 189.03 | 189.03 | 189.03 | 0 |
| Apr 29 2024 | 191.31 | -0.40 | -0.21% | 191.31 | 191.31 | 191.31 | 0 |
| Apr 26 2024 | 191.71 | 3.18 | 1.69% | 191.71 | 191.71 | 191.71 | 0 |
| Apr 25 2024 | 188.53 | -3.09 | -1.61% | 188.53 | 188.53 | 188.53 | 0 |
| Apr 24 2024 | 191.62 | 0.72 | 0.38% | 191.62 | 191.62 | 191.62 | 0 |
| Apr 23 2024 | 190.90 | 3.84 | 2.05% | 190.90 | 190.90 | 190.90 | 0 |
| Apr 22 2024 | 187.06 | 1.34 | 0.72% | 187.06 | 187.06 | 187.06 | 0 |
| Apr 19 2024 | 185.72 | -0.67 | -0.36% | 185.72 | 185.72 | 185.72 | 0 |
| Apr 18 2024 | 186.39 | -2.05 | -1.09% | 186.39 | 186.39 | 186.39 | 0 |
| Apr 17 2024 | 188.44 | -3.25 | -1.70% | 188.44 | 188.44 | 188.44 | 0 |
| Apr 16 2024 | 191.69 | -3.15 | -1.62% | 191.69 | 191.69 | 191.69 | 0 |
| Apr 15 2024 | 194.84 | -1.13 | -0.58% | 194.84 | 194.84 | 194.84 | 0 |
| Apr 12 2024 | 195.97 | -3.27 | -1.64% | 195.97 | 195.97 | 195.97 | 0 |
| Apr 11 2024 | 199.24 | 1.83 | 0.93% | 199.24 | 199.24 | 199.24 | 0 |
| Apr 10 2024 | 197.41 | -1.00 | -0.50% | 197.41 | 197.41 | 197.41 | 0 |
| Apr 09 2024 | 198.41 | -8.05 | -3.90% | 198.41 | 198.41 | 198.41 | 0 |
| Apr 08 2024 | 206.46 | 2.56 | 1.26% | 206.46 | 206.46 | 206.46 | 0 |
| Apr 05 2024 | 203.90 | -9.48 | -4.44% | 203.90 | 203.90 | 203.90 | 0 |
| Apr 04 2024 | 213.38 | -0.14 | -0.07% | 213.38 | 213.38 | 213.38 | 0 |
| Apr 03 2024 | 213.52 | 2.07 | 0.98% | 213.52 | 213.52 | 213.52 | 0 |
| Apr 02 2024 | 211.45 | -1.07 | -0.50% | 211.45 | 211.45 | 211.45 | 0 |
| Mar 28 2024 | 212.52 | -1.02 | -0.48% | 212.52 | 212.52 | 212.52 | 0 |
| Mar 27 2024 | 213.54 | -2.42 | -1.12% | 213.54 | 213.54 | 213.54 | 0 |
| Mar 26 2024 | 215.96 | 5.53 | 2.63% | 215.96 | 215.96 | 215.96 | 0 |
| Mar 25 2024 | 210.43 | 7.94 | 3.92% | 210.43 | 210.43 | 210.43 | 0 |
| Mar 22 2024 | 202.49 | 4.90 | 2.48% | 202.49 | 202.49 | 202.49 | 0 |
| Mar 21 2024 | 197.59 | 3.27 | 1.68% | 197.59 | 197.59 | 197.59 | 0 |
| Mar 20 2024 | 194.32 | -4.39 | -2.21% | 194.32 | 194.32 | 194.32 | 0 |
| Mar 19 2024 | 198.71 | 0.71 | 0.36% | 198.71 | 198.71 | 198.71 | 0 |
| Mar 18 2024 | 198.00 | 2.95 | 1.51% | 198.00 | 198.00 | 198.00 | 0 |
| Mar 15 2024 | 195.05 | 0.71 | 0.37% | 195.05 | 195.05 | 195.05 | 0 |
| Mar 14 2024 | 194.34 | -0.76 | -0.39% | 194.34 | 194.34 | 194.34 | 0 |
| Mar 13 2024 | 195.10 | 0.09 | 0.05% | 195.10 | 195.10 | 195.10 | 0 |
| Mar 12 2024 | 195.01 | 0.19 | 0.10% | 195.01 | 195.01 | 195.01 | 0 |
| Mar 11 2024 | 194.82 | -2.83 | -1.43% | 194.82 | 194.82 | 194.82 | 0 |
| Mar 08 2024 | 197.65 | -3.75 | -1.86% | 197.65 | 197.65 | 197.65 | 0 |
| Mar 07 2024 | 201.40 | 1.04 | 0.52% | 201.40 | 201.40 | 201.40 | 0 |
| Mar 06 2024 | 200.36 | 1.74 | 0.88% | 200.36 | 200.36 | 200.36 | 0 |
| Mar 05 2024 | 198.62 | 0.08 | 0.04% | 198.62 | 198.62 | 198.62 | 0 |
| Mar 04 2024 | 198.54 | -1.01 | -0.51% | 198.54 | 198.54 | 198.54 | 0 |
| Mar 01 2024 | 199.55 | 2.90 | 1.47% | 199.55 | 199.55 | 199.55 | 0 |
| Feb 29 2024 | 196.65 | -0.73 | -0.37% | 196.65 | 196.65 | 196.65 | 0 |
| Feb 28 2024 | 197.38 | -1.18 | -0.59% | 197.38 | 197.38 | 197.38 | 0 |
