Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
X45431 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 706.70 | 22.85 | 3.34% | 690.40 | 706.70 | 689.50 | 0 |
| May 17 2024 | 683.85 | 1.30 | 0.19% | 683.20 | 695.85 | 683.20 | 0 |
| May 16 2024 | 682.55 | 15.95 | 2.39% | 667.10 | 688.65 | 653.05 | 0 |
| May 15 2024 | 666.60 | 28.90 | 4.53% | 628.55 | 693.40 | 628.55 | 0 |
| May 14 2024 | 637.70 | 30.15 | 4.96% | 608.75 | 639.70 | 603.35 | 0 |
| May 13 2024 | 607.55 | 38.20 | 6.71% | 577.90 | 609.60 | 576.95 | 30 |
| May 10 2024 | 569.35 | 7.35 | 1.31% | 572.90 | 584.50 | 569.35 | 0 |
| May 09 2024 | 562.00 | 14.20 | 2.59% | 548.15 | 567.85 | 541.30 | 0 |
| May 08 2024 | 547.80 | -14.25 | -2.54% | 555.85 | 561.30 | 547.80 | 0 |
| May 07 2024 | 562.05 | -6.15 | -1.08% | 574.35 | 579.65 | 558.25 | 3 |
| May 06 2024 | 568.20 | 14.10 | 2.54% | 571.05 | 584.75 | 567.40 | 0 |
| May 03 2024 | 554.10 | 11.95 | 2.20% | 554.10 | 554.10 | 554.10 | 90 |
| May 02 2024 | 542.15 | -3.80 | -0.70% | 551.20 | 559.45 | 539.15 | 0 |
| Apr 30 2024 | 545.95 | -26.00 | -4.55% | 565.45 | 566.50 | 544.90 | 0 |
| Apr 29 2024 | 571.95 | 16.65 | 3.00% | 556.60 | 571.95 | 549.20 | 11 |
| Apr 26 2024 | 555.30 | -0.50 | -0.09% | 557.10 | 568.80 | 554.90 | 0 |
| Apr 25 2024 | 555.80 | -10.10 | -1.78% | 562.25 | 571.75 | 545.60 | 0 |
| Apr 24 2024 | 565.90 | -23.60 | -4.00% | 555.70 | 569.30 | 554.40 | 0 |
| Apr 23 2024 | 589.50 | 25.80 | 4.58% | 575.60 | 619.85 | 575.60 | 15 |
| Apr 22 2024 | 563.70 | 25.65 | 4.77% | 565.45 | 584.50 | 559.25 | 0 |
| Apr 19 2024 | 538.05 | -1.60 | -0.30% | 521.55 | 551.15 | 519.30 | 30 |
| Apr 18 2024 | 539.65 | -24.00 | -4.26% | 559.50 | 563.40 | 528.80 | 7 |
| Apr 17 2024 | 563.65 | 0.85 | 0.15% | 561.20 | 579.35 | 556.00 | 0 |
| Apr 16 2024 | 562.80 | -9.05 | -1.58% | 566.55 | 567.00 | 545.00 | 0 |
| Apr 15 2024 | 571.85 | -0.35 | -0.06% | 568.90 | 589.05 | 568.90 | 30 |
| Apr 12 2024 | 572.20 | -25.95 | -4.34% | 608.85 | 630.00 | 572.15 | 50 |
| Apr 11 2024 | 598.15 | -18.05 | -2.93% | 617.10 | 621.40 | 595.75 | 0 |
| Apr 10 2024 | 616.20 | -12.20 | -1.94% | 644.40 | 655.95 | 604.65 | 31 |
| Apr 09 2024 | 628.40 | 22.15 | 3.65% | 624.35 | 638.00 | 612.50 | 20 |
| Apr 08 2024 | 606.25 | 29.50 | 5.11% | 581.80 | 639.00 | 577.25 | 20 |
| Apr 05 2024 | 576.75 | -15.35 | -2.59% | 576.80 | 587.50 | 567.80 | 12 |
| Apr 04 2024 | 592.10 | 38.60 | 6.97% | 602.50 | 602.95 | 587.65 | 0 |
| Apr 03 2024 | 553.50 | -4.10 | -0.74% | 558.45 | 560.35 | 545.20 | 0 |
| Apr 02 2024 | 557.60 | -18.85 | -3.27% | 577.10 | 583.75 | 557.60 | 0 |
| Mar 28 2024 | 576.45 | 2.40 | 0.42% | 579.20 | 583.30 | 571.80 | 0 |
| Mar 27 2024 | 574.05 | -11.20 | -1.91% | 578.60 | 582.60 | 570.05 | 0 |
| Mar 26 2024 | 585.25 | 13.40 | 2.34% | 573.65 | 588.40 | 552.95 | 0 |
| Mar 25 2024 | 571.85 | 44.60 | 8.46% | 534.35 | 579.00 | 529.90 | 0 |
| Mar 22 2024 | 527.25 | 13.80 | 2.69% | 509.75 | 542.95 | 509.75 | 59 |
| Mar 21 2024 | 513.45 | -53.80 | -9.48% | 580.55 | 580.55 | 513.45 | 0 |
| Mar 20 2024 | 567.25 | 23.15 | 4.25% | 556.30 | 583.65 | 540.50 | 0 |
| Mar 19 2024 | 544.10 | -6.70 | -1.22% | 546.05 | 556.30 | 542.25 | 24 |
| Mar 18 2024 | 550.80 | 10.10 | 1.87% | 555.50 | 562.00 | 545.45 | 0 |
| Mar 15 2024 | 540.70 | -7.40 | -1.35% | 542.45 | 581.90 | 540.70 | 0 |
| Mar 14 2024 | 548.10 | 28.10 | 5.40% | 512.55 | 559.65 | 512.55 | 3 |
| Mar 13 2024 | 520.00 | 8.20 | 1.60% | 497.95 | 522.50 | 489.00 | 136 |
| Mar 12 2024 | 511.80 | 3.15 | 0.62% | 531.50 | 550.00 | 507.95 | 10 |
| Mar 11 2024 | 508.65 | -35.95 | -6.60% | 562.30 | 562.30 | 504.05 | 250 |
| Mar 08 2024 | 544.60 | -225.45 | -29.28% | 523.35 | 544.60 | 523.35 | 0 |
| Mar 07 2024 | 770.05 | -53.25 | -6.47% | 777.65 | 777.65 | 770.05 | 120 |
| Mar 06 2024 | 823.30 | 20.75 | 2.59% | 812.10 | 850.20 | 812.10 | 0 |
| Mar 05 2024 | 802.55 | -7.05 | -0.87% | 809.65 | 809.65 | 797.85 | 10 |
| Mar 04 2024 | 809.60 | 17.00 | 2.14% | 816.45 | 816.50 | 809.60 | 0 |
| Mar 01 2024 | 792.60 | -86.39 | -9.83% | 793.05 | 795.01 | 792.60 | 21 |
| Feb 29 2024 | 878.99 | 1.00 | 0.11% | 820.05 | 878.99 | 820.05 | 10 |
| Feb 28 2024 | 877.99 | 40.99 | 4.90% | 821.95 | 877.99 | 821.95 | 116 |
| Feb 27 2024 | 837.00 | 19.60 | 2.40% | 814.65 | 837.00 | 814.65 | 40 |
| Feb 26 2024 | 817.40 | 6.35 | 0.78% | 817.10 | 817.45 | 817.10 | 0 |
| Feb 23 2024 | 811.05 | -5.25 | -0.64% | 808.95 | 812.20 | 802.70 | 0 |
| Feb 22 2024 | 816.30 | -0.50 | -0.06% | 814.45 | 838.00 | 810.25 | 8 |
| Feb 21 2024 | 816.80 | -7.35 | -0.89% | 821.55 | 824.95 | 815.65 | 0 |
