Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
E4520 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1,157.05 | -0.13 | -0.01% | 1,157.18 | 1,158.82 | 1,150.26 | 0 |
| Jun 05 2024 | 1,157.18 | 0.36 | 0.03% | 1,156.82 | 1,165.42 | 1,156.79 | 0 |
| Jun 04 2024 | 1,156.82 | 6.28 | 0.55% | 1,150.54 | 1,161.71 | 1,150.24 | 0 |
| Jun 03 2024 | 1,150.54 | 10.73 | 0.94% | 1,139.81 | 1,155.37 | 1,139.81 | 0 |
| May 31 2024 | 1,139.81 | 4.76 | 0.42% | 1,135.05 | 1,139.82 | 1,133.41 | 0 |
| May 30 2024 | 1,135.05 | 7.66 | 0.68% | 1,127.39 | 1,135.94 | 1,126.85 | 0 |
| May 29 2024 | 1,127.39 | -9.98 | -0.88% | 1,137.37 | 1,138.05 | 1,127.03 | 0 |
| May 28 2024 | 1,137.37 | -12.40 | -1.08% | 1,151.25 | 1,151.25 | 1,136.03 | 0 |
| May 24 2024 | 1,149.77 | -2.82 | -0.24% | 1,152.59 | 1,152.78 | 1,143.34 | 0 |
| May 23 2024 | 1,152.59 | 1.20 | 0.10% | 1,151.39 | 1,163.39 | 1,149.72 | 0 |
| May 22 2024 | 1,151.39 | -1.20 | -0.10% | 1,152.59 | 1,154.60 | 1,145.17 | 0 |
| May 21 2024 | 1,152.59 | 1.46 | 0.13% | 1,151.13 | 1,155.19 | 1,147.30 | 0 |
| May 20 2024 | 1,151.13 | -3.31 | -0.29% | 1,154.44 | 1,155.96 | 1,150.99 | 0 |
| May 17 2024 | 1,154.44 | 8.65 | 0.75% | 1,145.79 | 1,156.38 | 1,145.79 | 0 |
| May 16 2024 | 1,145.79 | -1.32 | -0.12% | 1,147.11 | 1,147.59 | 1,139.90 | 0 |
| May 15 2024 | 1,147.11 | -2.25 | -0.20% | 1,149.36 | 1,149.44 | 1,141.96 | 0 |
| May 14 2024 | 1,149.36 | -4.69 | -0.41% | 1,154.05 | 1,157.58 | 1,149.36 | 0 |
| May 13 2024 | 1,154.05 | 5.24 | 0.46% | 1,148.81 | 1,156.02 | 1,148.21 | 0 |
| May 10 2024 | 1,148.81 | 6.25 | 0.55% | 1,142.56 | 1,150.57 | 1,142.56 | 0 |
| May 09 2024 | 1,142.56 | 8.78 | 0.77% | 1,131.87 | 1,142.56 | 1,131.83 | 0 |
| May 08 2024 | 1,133.78 | 6.79 | 0.60% | 1,126.99 | 1,137.30 | 1,125.02 | 0 |
| May 07 2024 | 1,126.99 | 10.23 | 0.92% | 1,119.82 | 1,129.87 | 1,119.05 | 0 |
| May 03 2024 | 1,116.76 | -0.65 | -0.06% | 1,117.41 | 1,120.94 | 1,114.75 | 0 |
| May 02 2024 | 1,117.41 | 3.16 | 0.28% | 1,114.25 | 1,119.68 | 1,113.86 | 0 |
| May 01 2024 | 1,114.25 | 0.48 | 0.04% | 1,113.77 | 1,119.53 | 1,111.78 | 0 |
| Apr 30 2024 | 1,113.77 | 7.56 | 0.68% | 1,106.21 | 1,115.59 | 1,105.77 | 0 |
| Apr 29 2024 | 1,106.21 | 3.46 | 0.31% | 1,102.75 | 1,112.87 | 1,102.75 | 0 |
| Apr 26 2024 | 1,102.75 | 12.89 | 1.18% | 1,089.86 | 1,104.96 | 1,089.73 | 0 |
| Apr 25 2024 | 1,089.86 | 27.50 | 2.59% | 1,062.36 | 1,093.52 | 1,062.36 | 0 |
| Apr 24 2024 | 1,062.36 | 4.12 | 0.39% | 1,058.24 | 1,070.45 | 1,058.24 | 0 |
| Apr 23 2024 | 1,058.24 | 3.50 | 0.33% | 1,054.74 | 1,062.56 | 1,054.74 | 0 |
| Apr 22 2024 | 1,054.74 | 16.10 | 1.55% | 1,038.64 | 1,054.74 | 1,035.85 | 0 |
| Apr 19 2024 | 1,038.64 | 5.91 | 0.57% | 1,032.73 | 1,038.64 | 1,030.54 | 0 |
| Apr 18 2024 | 1,032.73 | 6.36 | 0.62% | 1,026.37 | 1,036.73 | 1,024.49 | 0 |
| Apr 17 2024 | 1,026.37 | -0.87 | -0.08% | 1,027.24 | 1,035.26 | 1,026.37 | 0 |
| Apr 16 2024 | 1,027.24 | -8.72 | -0.84% | 1,035.96 | 1,035.96 | 1,025.84 | 0 |
| Apr 15 2024 | 1,035.96 | -0.65 | -0.06% | 1,036.61 | 1,038.78 | 1,032.54 | 0 |
| Apr 12 2024 | 1,036.61 | -5.58 | -0.54% | 1,042.19 | 1,047.01 | 1,036.14 | 0 |
| Apr 11 2024 | 1,042.19 | -8.98 | -0.85% | 1,051.17 | 1,051.23 | 1,039.64 | 0 |
| Apr 10 2024 | 1,051.17 | 6.36 | 0.61% | 1,044.81 | 1,059.82 | 1,044.81 | 0 |
| Apr 09 2024 | 1,044.81 | -0.26 | -0.02% | 1,045.07 | 1,047.79 | 1,037.26 | 0 |
| Apr 08 2024 | 1,045.07 | -4.68 | -0.45% | 1,049.75 | 1,049.76 | 1,041.43 | 0 |
| Apr 05 2024 | 1,049.75 | -9.55 | -0.90% | 1,059.30 | 1,059.30 | 1,048.84 | 0 |
| Apr 04 2024 | 1,059.30 | 2.73 | 0.26% | 1,056.57 | 1,062.08 | 1,055.96 | 0 |
| Apr 03 2024 | 1,056.57 | -10.34 | -0.97% | 1,066.91 | 1,067.10 | 1,056.08 | 0 |
| Apr 02 2024 | 1,066.91 | -16.72 | -1.54% | 1,083.63 | 1,083.63 | 1,066.58 | 0 |
| Mar 28 2024 | 1,083.63 | 5.31 | 0.49% | 1,078.32 | 1,085.84 | 1,078.32 | 0 |
| Mar 27 2024 | 1,078.32 | 6.19 | 0.58% | 1,072.13 | 1,080.42 | 1,070.36 | 0 |
| Mar 26 2024 | 1,072.13 | 5.54 | 0.52% | 1,066.59 | 1,072.82 | 1,060.21 | 0 |
| Mar 25 2024 | 1,066.59 | -4.71 | -0.44% | 1,071.30 | 1,071.66 | 1,066.13 | 0 |
| Mar 22 2024 | 1,071.30 | 10.62 | 1.00% | 1,060.68 | 1,074.33 | 1,059.47 | 0 |
| Mar 21 2024 | 1,060.68 | 4.75 | 0.45% | 1,055.93 | 1,062.67 | 1,053.17 | 0 |
| Mar 20 2024 | 1,055.93 | -11.42 | -1.07% | 1,067.35 | 1,067.35 | 1,054.86 | 0 |
| Mar 19 2024 | 1,067.35 | 7.28 | 0.69% | 1,060.07 | 1,083.44 | 1,060.07 | 0 |
| Mar 18 2024 | 1,060.07 | -5.01 | -0.47% | 1,065.08 | 1,074.02 | 1,057.78 | 0 |
| Mar 15 2024 | 1,065.08 | -34.19 | -3.11% | 1,099.27 | 1,099.27 | 1,053.65 | 0 |
| Mar 14 2024 | 1,099.27 | -3.08 | -0.28% | 1,102.35 | 1,106.75 | 1,095.48 | 0 |
| Mar 13 2024 | 1,102.35 | 2.66 | 0.24% | 1,099.69 | 1,102.57 | 1,097.59 | 0 |
| Mar 12 2024 | 1,099.69 | 8.46 | 0.78% | 1,091.23 | 1,100.26 | 1,089.94 | 0 |
| Mar 11 2024 | 1,091.23 | -2.73 | -0.25% | 1,093.96 | 1,096.12 | 1,090.80 | 0 |
