Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
N400 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 191.865 | 0.44 | 0.23% | 191.865 | 191.865 | 191.865 | 0 |
| Jun 13 2024 | 191.43 | -4.80 | -2.45% | 191.43 | 191.43 | 191.43 | 0 |
| Jun 12 2024 | 196.23 | 2.22 | 1.14% | 196.23 | 196.23 | 196.23 | 0 |
| Jun 11 2024 | 194.015 | -2.29 | -1.16% | 194.015 | 194.015 | 194.015 | 0 |
| Jun 10 2024 | 196.30 | 1.36 | 0.70% | 196.30 | 196.30 | 196.30 | 0 |
| Jun 07 2024 | 194.94 | -0.42 | -0.21% | 195.33 | 195.33 | 193.69 | 5 |
| Jun 06 2024 | 195.36 | 0.30 | 0.15% | 195.36 | 195.36 | 195.36 | 0 |
| Jun 05 2024 | 195.065 | -1.22 | -0.62% | 195.28 | 195.475 | 194.245 | 1 |
| Jun 04 2024 | 196.285 | -0.42 | -0.21% | 196.285 | 196.285 | 196.285 | 0 |
| Jun 03 2024 | 196.70 | 2.67 | 1.38% | 196.70 | 196.70 | 196.70 | 0 |
| May 31 2024 | 194.03 | 1.24 | 0.64% | 194.03 | 194.03 | 194.03 | 0 |
| May 30 2024 | 192.79 | 2.05 | 1.07% | 192.79 | 192.79 | 192.79 | 0 |
| May 29 2024 | 190.74 | -3.96 | -2.03% | 190.96 | 191.165 | 190.52 | 1 |
| May 28 2024 | 194.70 | 1.19 | 0.62% | 194.70 | 194.70 | 194.70 | 0 |
| May 24 2024 | 193.505 | 1.14 | 0.59% | 193.14 | 193.855 | 192.70 | 29 |
| May 23 2024 | 192.365 | -0.33 | -0.17% | 192.365 | 192.365 | 192.365 | 0 |
| May 22 2024 | 192.69 | -2.20 | -1.13% | 192.69 | 192.69 | 192.69 | 0 |
| May 21 2024 | 194.885 | -1.18 | -0.60% | 194.885 | 194.885 | 194.885 | 0 |
| May 20 2024 | 196.06 | 1.72 | 0.89% | 196.06 | 196.06 | 196.06 | 0 |
| May 17 2024 | 194.34 | -0.04 | -0.02% | 194.34 | 194.34 | 194.34 | 0 |
| May 16 2024 | 194.375 | -0.13 | -0.07% | 194.375 | 194.375 | 194.375 | 0 |
| May 15 2024 | 194.505 | 2.26 | 1.17% | 194.505 | 194.505 | 194.505 | 0 |
| May 14 2024 | 192.25 | 0.49 | 0.25% | 192.25 | 192.25 | 192.25 | 0 |
| May 13 2024 | 191.765 | -1.01 | -0.52% | 191.765 | 191.765 | 191.765 | 0 |
| May 10 2024 | 192.77 | 0.18 | 0.09% | 192.77 | 192.77 | 192.77 | 0 |
| May 09 2024 | 192.59 | 0.59 | 0.31% | 192.59 | 192.59 | 192.59 | 0 |
| May 08 2024 | 192.00 | -2.84 | -1.46% | 192.00 | 192.00 | 192.00 | 0 |
| May 07 2024 | 194.84 | 0.19 | 0.10% | 196.08 | 196.145 | 194.62 | 10 |
| May 03 2024 | 194.65 | 2.04 | 1.06% | 194.65 | 194.65 | 194.65 | 0 |
| May 02 2024 | 192.61 | 2.91 | 1.53% | 192.61 | 192.61 | 192.61 | 0 |
| May 01 2024 | 189.70 | -1.51 | -0.79% | 189.70 | 189.70 | 189.70 | 0 |
| Apr 30 2024 | 191.21 | 0.79 | 0.41% | 192.18 | 192.91 | 190.685 | 900 |
| Apr 29 2024 | 190.42 | 1.64 | 0.87% | 190.42 | 190.42 | 190.42 | 0 |
| Apr 26 2024 | 188.78 | 1.76 | 0.94% | 189.39 | 189.99 | 188.005 | 131 |
| Apr 25 2024 | 187.025 | -3.02 | -1.59% | 187.025 | 187.025 | 187.025 | 0 |
| Apr 24 2024 | 190.045 | 0.63 | 0.33% | 191.40 | 191.65 | 189.68 | 15 |
| Apr 23 2024 | 189.42 | 1.36 | 0.73% | 189.42 | 189.42 | 189.42 | 0 |
| Apr 22 2024 | 188.055 | 0.02 | 0.01% | 188.055 | 188.055 | 188.055 | 0 |
| Apr 19 2024 | 188.04 | -1.47 | -0.78% | 188.04 | 188.04 | 188.04 | 0 |
| Apr 18 2024 | 189.51 | 0.73 | 0.39% | 189.51 | 189.51 | 189.51 | 0 |
| Apr 17 2024 | 188.78 | -2.47 | -1.29% | 188.56 | 189.715 | 188.185 | 14 |
| Apr 16 2024 | 191.245 | -3.80 | -1.95% | 191.245 | 191.245 | 191.245 | 0 |
| Apr 15 2024 | 195.045 | -0.14 | -0.07% | 195.69 | 196.455 | 194.42 | 25 |
| Apr 12 2024 | 195.185 | -0.11 | -0.06% | 195.185 | 195.185 | 195.185 | 0 |
| Apr 11 2024 | 195.295 | 0.75 | 0.39% | 195.295 | 195.295 | 195.295 | 0 |
| Apr 10 2024 | 194.54 | -2.63 | -1.33% | 194.54 | 194.54 | 194.54 | 0 |
| Apr 09 2024 | 197.165 | -0.94 | -0.47% | 197.165 | 197.165 | 197.165 | 0 |
| Apr 08 2024 | 198.10 | 1.84 | 0.94% | 196.97 | 198.175 | 196.305 | 2 |
| Apr 05 2024 | 196.26 | -1.81 | -0.91% | 195.70 | 196.525 | 194.82 | 42 |
| Apr 04 2024 | 198.07 | 0.63 | 0.32% | 198.07 | 198.07 | 198.07 | 0 |
| Apr 03 2024 | 197.445 | 1.56 | 0.79% | 195.90 | 197.86 | 195.64 | 900 |
| Apr 02 2024 | 195.89 | -4.20 | -2.10% | 196.59 | 196.79 | 195.07 | 1 |
| Mar 28 2024 | 200.09 | 0.46 | 0.23% | 200.09 | 200.09 | 200.09 | 0 |
| Mar 27 2024 | 199.63 | -0.71 | -0.35% | 199.63 | 199.63 | 199.63 | 0 |
| Mar 26 2024 | 200.34 | 1.46 | 0.73% | 200.13 | 200.75 | 199.82 | 139 |
| Mar 25 2024 | 198.885 | -1.97 | -0.98% | 198.45 | 199.275 | 198.20 | 133 |
| Mar 22 2024 | 200.855 | -0.42 | -0.21% | 200.855 | 200.855 | 200.855 | 0 |
| Mar 21 2024 | 201.275 | 2.49 | 1.25% | 201.275 | 201.275 | 201.275 | 0 |
| Mar 20 2024 | 198.79 | -0.07 | -0.04% | 198.69 | 199.295 | 198.295 | 900 |
| Mar 19 2024 | 198.86 | 0.69 | 0.35% | 198.86 | 198.86 | 198.86 | 0 |
| Mar 18 2024 | 198.17 | 3.72 | 1.91% | 198.17 | 198.17 | 198.17 | 0 |
