Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E4040 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 495.41 | 3.49 | 0.71% | 491.92 | 497.07 | 489.52 | 0 |
| Jun 14 2024 | 491.92 | 0.02 | 0.00% | 491.90 | 495.50 | 486.02 | 0 |
| Jun 13 2024 | 491.90 | -5.03 | -1.01% | 496.93 | 499.92 | 491.90 | 0 |
| Jun 12 2024 | 496.93 | 10.28 | 2.11% | 486.65 | 497.26 | 486.16 | 0 |
| Jun 11 2024 | 486.65 | -3.81 | -0.78% | 490.46 | 494.20 | 484.63 | 0 |
| Jun 10 2024 | 490.46 | 0.09 | 0.02% | 490.15 | 490.46 | 488.57 | 0 |
| Jun 07 2024 | 490.37 | -1.68 | -0.34% | 492.05 | 495.76 | 488.44 | 0 |
| Jun 06 2024 | 492.05 | 2.96 | 0.61% | 489.09 | 496.01 | 489.09 | 0 |
| Jun 05 2024 | 489.09 | 11.01 | 2.30% | 478.08 | 497.36 | 478.08 | 0 |
| Jun 04 2024 | 478.08 | 0.06 | 0.01% | 478.02 | 483.27 | 473.78 | 0 |
| Jun 03 2024 | 478.02 | 3.11 | 0.65% | 474.91 | 481.32 | 474.91 | 0 |
| May 31 2024 | 474.91 | -5.25 | -1.09% | 480.16 | 482.58 | 474.24 | 0 |
| May 30 2024 | 480.16 | 6.72 | 1.42% | 473.44 | 481.15 | 472.96 | 0 |
| May 29 2024 | 473.44 | -2.65 | -0.56% | 476.09 | 477.04 | 471.36 | 0 |
| May 28 2024 | 476.09 | -4.37 | -0.91% | 484.17 | 484.25 | 473.94 | 0 |
| May 24 2024 | 480.46 | 1.21 | 0.25% | 479.25 | 482.65 | 476.90 | 0 |
| May 23 2024 | 479.25 | 4.67 | 0.98% | 474.58 | 479.63 | 474.40 | 0 |
| May 22 2024 | 474.58 | 1.41 | 0.30% | 473.17 | 475.80 | 471.38 | 0 |
| May 21 2024 | 473.17 | 0.46 | 0.10% | 472.71 | 476.14 | 472.03 | 0 |
| May 20 2024 | 472.71 | 3.18 | 0.68% | 469.53 | 473.75 | 468.58 | 0 |
| May 17 2024 | 469.53 | 1.48 | 0.32% | 468.05 | 471.63 | 465.03 | 0 |
| May 16 2024 | 468.05 | -2.68 | -0.57% | 470.73 | 471.49 | 467.44 | 0 |
| May 15 2024 | 470.73 | 2.67 | 0.57% | 468.06 | 471.54 | 467.32 | 0 |
| May 14 2024 | 468.06 | 1.79 | 0.38% | 466.27 | 468.87 | 464.19 | 0 |
| May 13 2024 | 466.27 | 4.46 | 0.97% | 461.81 | 466.30 | 461.28 | 0 |
| May 10 2024 | 461.81 | 2.94 | 0.64% | 458.87 | 463.24 | 458.33 | 0 |
| May 09 2024 | 458.87 | -6.55 | -1.41% | 464.99 | 464.99 | 455.30 | 0 |
| May 08 2024 | 465.42 | 4.23 | 0.92% | 461.19 | 465.42 | 459.47 | 0 |
| May 07 2024 | 461.19 | 0.89 | 0.19% | 458.47 | 462.87 | 458.34 | 0 |
| May 03 2024 | 460.30 | 3.22 | 0.70% | 457.08 | 461.38 | 455.96 | 0 |
| May 02 2024 | 457.08 | -4.80 | -1.04% | 461.88 | 465.11 | 455.51 | 0 |
| May 01 2024 | 461.88 | 0.46 | 0.10% | 461.42 | 462.00 | 459.27 | 0 |
| Apr 30 2024 | 461.42 | -8.80 | -1.87% | 470.22 | 470.22 | 460.95 | 0 |
| Apr 29 2024 | 470.22 | -11.39 | -2.36% | 481.61 | 481.72 | 468.99 | 0 |
| Apr 26 2024 | 481.61 | 5.48 | 1.15% | 476.13 | 482.51 | 474.32 | 0 |
| Apr 25 2024 | 476.13 | -4.50 | -0.94% | 480.63 | 482.43 | 469.93 | 0 |
| Apr 24 2024 | 480.63 | -7.52 | -1.54% | 488.15 | 488.37 | 480.36 | 0 |
| Apr 23 2024 | 488.15 | 14.36 | 3.03% | 473.79 | 488.15 | 473.79 | 0 |
| Apr 22 2024 | 473.79 | 10.12 | 2.18% | 463.67 | 474.07 | 463.32 | 0 |
| Apr 19 2024 | 463.67 | -0.54 | -0.12% | 464.21 | 464.49 | 455.82 | 0 |
| Apr 18 2024 | 464.21 | 1.82 | 0.39% | 462.39 | 466.50 | 460.09 | 0 |
| Apr 17 2024 | 462.39 | 0.71 | 0.15% | 461.68 | 468.77 | 461.35 | 0 |
| Apr 16 2024 | 461.68 | -6.58 | -1.41% | 468.26 | 468.26 | 458.13 | 0 |
| Apr 15 2024 | 468.26 | 4.41 | 0.95% | 463.85 | 469.65 | 462.45 | 0 |
| Apr 12 2024 | 463.85 | 1.73 | 0.37% | 462.12 | 469.87 | 462.12 | 0 |
| Apr 11 2024 | 462.12 | -0.75 | -0.16% | 462.87 | 464.69 | 458.50 | 0 |
| Apr 10 2024 | 462.87 | -2.76 | -0.59% | 465.63 | 468.86 | 460.38 | 0 |
| Apr 09 2024 | 465.63 | -7.09 | -1.50% | 472.72 | 472.75 | 465.17 | 0 |
| Apr 08 2024 | 472.72 | -0.68 | -0.14% | 473.40 | 475.28 | 470.95 | 0 |
| Apr 05 2024 | 473.40 | -8.21 | -1.70% | 481.61 | 481.61 | 471.95 | 0 |
| Apr 04 2024 | 481.61 | -3.84 | -0.79% | 485.45 | 486.14 | 480.98 | 0 |
| Apr 03 2024 | 485.45 | 4.55 | 0.95% | 480.90 | 487.38 | 480.80 | 0 |
| Apr 02 2024 | 480.90 | -10.53 | -2.14% | 491.43 | 492.29 | 478.68 | 0 |
| Mar 28 2024 | 491.43 | -0.81 | -0.16% | 492.24 | 494.37 | 489.39 | 0 |
| Mar 27 2024 | 492.24 | 14.18 | 2.97% | 478.06 | 494.43 | 477.99 | 0 |
| Mar 26 2024 | 478.06 | 1.40 | 0.29% | 476.66 | 478.17 | 475.07 | 0 |
| Mar 25 2024 | 476.66 | -3.43 | -0.71% | 480.09 | 480.09 | 474.18 | 0 |
| Mar 22 2024 | 480.09 | 0.30 | 0.06% | 479.79 | 481.86 | 474.76 | 0 |
| Mar 21 2024 | 479.79 | 7.29 | 1.54% | 472.50 | 484.03 | 472.50 | 0 |
| Mar 20 2024 | 472.50 | 3.14 | 0.67% | 469.36 | 472.93 | 466.05 | 0 |
