Register for streaming realtime charts, analysis tools, and prices.
E2FIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 241.62 | -0.90 | -0.37% | 241.28 | 241.66 | 239.81 | 0 |
| May 20 2024 | 242.52 | -0.76 | -0.31% | 242.89 | 243.29 | 242.52 | 0 |
| May 17 2024 | 243.28 | 1.06 | 0.44% | 242.16 | 243.42 | 241.46 | 0 |
| May 16 2024 | 242.22 | -0.06 | -0.02% | 242.75 | 242.83 | 241.72 | 0 |
| May 15 2024 | 242.28 | 2.96 | 1.24% | 240.22 | 242.28 | 240.08 | 0 |
| May 14 2024 | 239.32 | 1.30 | 0.55% | 237.79 | 239.60 | 236.37 | 0 |
| May 13 2024 | 238.02 | 0.29 | 0.12% | 238.09 | 238.46 | 237.63 | 0 |
| May 10 2024 | 237.73 | 2.13 | 0.90% | 237.16 | 238.14 | 236.87 | 0 |
| May 09 2024 | 235.60 | -0.16 | -0.07% | 234.22 | 235.69 | 233.56 | 0 |
| May 08 2024 | 235.76 | -0.31 | -0.13% | 236.28 | 236.43 | 234.91 | 0 |
| May 07 2024 | 236.07 | 3.86 | 1.66% | 234.04 | 236.89 | 234.04 | 0 |
| May 06 2024 | 232.21 | 2.91 | 1.27% | 230.21 | 232.50 | 229.64 | 0 |
| May 03 2024 | 229.30 | 0.51 | 0.22% | 229.59 | 232.06 | 228.31 | 0 |
| May 02 2024 | 228.79 | 1.30 | 0.57% | 228.54 | 229.43 | 227.72 | 0 |
| May 01 2024 | 227.49 | 0.69 | 0.30% | 226.47 | 228.21 | 226.47 | 0 |
| Apr 30 2024 | 226.80 | -3.71 | -1.61% | 229.24 | 229.40 | 226.79 | 0 |
| Apr 29 2024 | 230.51 | 0.80 | 0.35% | 230.96 | 231.32 | 229.67 | 0 |
| Apr 26 2024 | 229.71 | 0.87 | 0.38% | 229.84 | 230.99 | 229.20 | 0 |
| Apr 25 2024 | 228.84 | -0.49 | -0.21% | 229.22 | 230.84 | 226.67 | 0 |
| Apr 24 2024 | 229.33 | -3.57 | -1.53% | 231.43 | 231.67 | 228.72 | 0 |
| Apr 23 2024 | 232.90 | 4.82 | 2.11% | 230.06 | 233.06 | 229.86 | 0 |
| Apr 22 2024 | 228.08 | 1.93 | 0.85% | 227.08 | 228.26 | 226.38 | 0 |
| Apr 19 2024 | 226.15 | 0.52 | 0.23% | 223.62 | 226.61 | 223.18 | 0 |
| Apr 18 2024 | 225.63 | 1.60 | 0.71% | 225.28 | 226.14 | 224.17 | 0 |
| Apr 17 2024 | 224.03 | 2.57 | 1.16% | 223.28 | 225.43 | 222.72 | 0 |
| Apr 16 2024 | 221.46 | -5.05 | -2.23% | 222.45 | 223.67 | 221.07 | 0 |
| Apr 15 2024 | 226.51 | 0.65 | 0.29% | 227.54 | 228.85 | 226.27 | 0 |
| Apr 12 2024 | 225.86 | -2.19 | -0.96% | 228.15 | 229.23 | 225.04 | 0 |
| Apr 11 2024 | 228.05 | -3.52 | -1.52% | 231.07 | 231.45 | 226.10 | 0 |
| Apr 10 2024 | 231.57 | -2.32 | -0.99% | 235.08 | 235.79 | 229.89 | 0 |
| Apr 09 2024 | 233.89 | -2.58 | -1.09% | 236.16 | 236.59 | 233.64 | 0 |
| Apr 08 2024 | 236.47 | 1.59 | 0.68% | 234.75 | 236.62 | 234.51 | 0 |
| Apr 05 2024 | 234.88 | -2.59 | -1.09% | 234.39 | 235.12 | 232.52 | 0 |
| Apr 04 2024 | 237.47 | 0.73 | 0.31% | 237.95 | 238.62 | 237.39 | 0 |
| Apr 03 2024 | 236.74 | 2.66 | 1.14% | 234.17 | 236.83 | 234.02 | 0 |
| Apr 02 2024 | 234.08 | -0.55 | -0.23% | 234.99 | 235.63 | 233.35 | 0 |
| Apr 01 2024 | 234.63 | -1.06 | -0.45% | 235.82 | 235.90 | 234.32 | 0 |
| Mar 28 2024 | 235.69 | -0.09 | -0.04% | 235.29 | 236.28 | 234.98 | 0 |
| Mar 27 2024 | 235.78 | 0.26 | 0.11% | 235.42 | 236.39 | 235.09 | 0 |
| Mar 26 2024 | 235.52 | 1.22 | 0.52% | 234.44 | 236.21 | 234.20 | 0 |
| Mar 25 2024 | 234.30 | 1.14 | 0.49% | 233.27 | 234.63 | 232.97 | 0 |
| Mar 22 2024 | 233.16 | -1.46 | -0.62% | 233.91 | 234.26 | 232.94 | 0 |
| Mar 21 2024 | 234.62 | 0.52 | 0.22% | 234.53 | 236.38 | 234.28 | 0 |
| Mar 20 2024 | 234.10 | 0.56 | 0.24% | 233.56 | 234.14 | 231.46 | 0 |
| Mar 19 2024 | 233.54 | 2.24 | 0.97% | 231.13 | 233.64 | 230.80 | 0 |
| Mar 18 2024 | 231.30 | -0.71 | -0.31% | 232.14 | 232.64 | 231.19 | 0 |
| Mar 15 2024 | 232.01 | 1.18 | 0.51% | 230.73 | 232.62 | 230.58 | 0 |
| Mar 14 2024 | 230.83 | -2.36 | -1.01% | 232.97 | 233.22 | 230.53 | 0 |
| Mar 13 2024 | 233.19 | 1.25 | 0.54% | 231.80 | 233.87 | 231.79 | 0 |
| Mar 12 2024 | 231.94 | 2.98 | 1.30% | 229.12 | 231.97 | 229.07 | 0 |
| Mar 11 2024 | 228.96 | -0.03 | -0.01% | 229.15 | 229.18 | 227.58 | 0 |
| Mar 08 2024 | 228.99 | 1.44 | 0.63% | 228.29 | 230.23 | 228.19 | 0 |
| Mar 07 2024 | 227.55 | 2.78 | 1.24% | 224.86 | 227.60 | 224.73 | 0 |
| Mar 06 2024 | 224.77 | 1.83 | 0.82% | 223.86 | 225.25 | 223.85 | 0 |
| Mar 05 2024 | 222.94 | 0.83 | 0.37% | 221.58 | 223.38 | 221.11 | 0 |
| Mar 04 2024 | 222.11 | 0.45 | 0.20% | 221.79 | 222.41 | 221.42 | 0 |
| Mar 01 2024 | 221.66 | 1.59 | 0.72% | 221.35 | 222.30 | 220.19 | 0 |
| Feb 29 2024 | 220.07 | -0.33 | -0.15% | 221.05 | 222.02 | 219.93 | 0 |
| Feb 28 2024 | 220.40 | 0.21 | 0.10% | 219.58 | 220.57 | 219.40 | 0 |
| Feb 27 2024 | 220.19 | 0.28 | 0.13% | 220.29 | 220.49 | 219.45 | 0 |
| Feb 26 2024 | 219.91 | 0.00 | 0.00% | 220.04 | 220.51 | 219.66 | 0 |
| Feb 23 2024 | 219.91 | 0.83 | 0.38% | 218.94 | 220.20 | 218.15 | 0 |
| Feb 22 2024 | 219.08 | 2.30 | 1.06% | 220.36 | 220.58 | 218.78 | 0 |
