Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
949752 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 84.35 | 1.71 | 2.07% | 83.50 | 84.63 | 83.50 | 576,000 |
| Jun 13 2024 | 82.64 | -0.80 | -0.96% | 82.72 | 83.04 | 82.46 | 1,100,000 |
| Jun 12 2024 | 83.44 | 1.76 | 2.15% | 82.26 | 83.44 | 82.26 | 30,000 |
| Jun 11 2024 | 81.68 | -0.54 | -0.66% | 82.31 | 82.31 | 80.91 | 771,000 |
| Jun 10 2024 | 82.22 | -1.35 | -1.62% | 82.78 | 82.78 | 82.22 | 629,000 |
| Jun 07 2024 | 83.57 | -0.43 | -0.51% | 84.03 | 84.03 | 83.57 | 5,000 |
| Jun 06 2024 | 84.00 | -0.10 | -0.12% | 84.00 | 84.00 | 84.00 | 15,000 |
| Jun 05 2024 | 84.10 | 0.00 | 0.00% | 84.10 | 84.10 | 84.10 | 0 |
| Jun 04 2024 | 84.10 | 0.80 | 0.96% | 83.70 | 84.11 | 83.70 | 67,000 |
| Jun 03 2024 | 83.30 | 0.19 | 0.23% | 83.23 | 83.43 | 83.23 | 32,000 |
| May 31 2024 | 83.11 | 0.23 | 0.28% | 82.90 | 83.11 | 82.90 | 115,000 |
| May 30 2024 | 82.88 | -0.55 | -0.66% | 82.90 | 83.04 | 82.84 | 800,000 |
| May 29 2024 | 83.43 | -0.97 | -1.15% | 83.47 | 83.47 | 83.43 | 110,000 |
| May 28 2024 | 84.40 | 0.00 | 0.00% | 84.40 | 84.40 | 84.40 | 0 |
| May 27 2024 | 84.40 | 0.03 | 0.04% | 83.90 | 84.49 | 83.90 | 71,000 |
| May 24 2024 | 84.37 | -0.37 | -0.44% | 84.50 | 84.50 | 84.37 | 11,000 |
| May 23 2024 | 84.74 | 0.04 | 0.05% | 84.74 | 84.74 | 84.74 | 100,000 |
| May 22 2024 | 84.70 | 0.00 | 0.00% | 84.70 | 84.70 | 84.70 | 0 |
| May 21 2024 | 84.70 | -0.30 | -0.35% | 84.70 | 84.70 | 84.70 | 90,000 |
| May 20 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| May 17 2024 | 85.00 | -0.82 | -0.96% | 85.00 | 85.00 | 85.00 | 95,000 |
| May 16 2024 | 85.82 | 1.60 | 1.90% | 85.82 | 85.82 | 85.82 | 20,000 |
| May 15 2024 | 84.22 | 0.00 | 0.00% | 84.22 | 84.22 | 84.22 | 0 |
| May 14 2024 | 84.22 | -1.07 | -1.25% | 84.72 | 84.72 | 84.22 | 25,000 |
| May 13 2024 | 85.29 | 0.00 | 0.00% | 85.29 | 85.29 | 85.29 | 0 |
| May 10 2024 | 85.29 | -0.09 | -0.11% | 85.90 | 85.90 | 85.29 | 19,000 |
| May 09 2024 | 85.38 | -0.70 | -0.81% | 85.38 | 85.38 | 85.38 | 10,000 |
| May 08 2024 | 86.08 | 0.00 | 0.00% | 86.08 | 86.08 | 86.08 | 0 |
| May 07 2024 | 86.08 | 1.88 | 2.23% | 85.80 | 86.12 | 85.80 | 850,000 |
| May 06 2024 | 84.20 | 0.00 | 0.00% | 84.20 | 84.20 | 84.20 | 0 |
| May 03 2024 | 84.20 | 0.32 | 0.38% | 84.08 | 84.20 | 84.08 | 86,000 |
| May 02 2024 | 83.88 | -0.33 | -0.39% | 83.88 | 83.88 | 83.88 | 25,000 |
| Apr 30 2024 | 84.21 | -0.35 | -0.41% | 84.21 | 84.21 | 84.21 | 2,000 |
| Apr 29 2024 | 84.56 | 1.56 | 1.88% | 83.81 | 84.56 | 83.81 | 2,000 |
| Apr 26 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0 |
| Apr 25 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0 |
| Apr 24 2024 | 83.00 | -0.88 | -1.05% | 83.23 | 83.23 | 83.00 | 41,000 |
| Apr 23 2024 | 83.88 | 0.38 | 0.46% | 83.88 | 83.88 | 83.88 | 25,000 |
| Apr 22 2024 | 83.50 | -0.96 | -1.14% | 83.73 | 83.73 | 83.50 | 37,000 |
| Apr 19 2024 | 84.46 | 0.00 | 0.00% | 84.46 | 84.46 | 84.46 | 0 |
| Apr 18 2024 | 84.46 | 0.76 | 0.91% | 84.50 | 84.50 | 84.46 | 70,000 |
| Apr 17 2024 | 83.70 | 0.00 | 0.00% | 83.70 | 83.70 | 83.70 | 0 |
| Apr 16 2024 | 83.70 | -1.19 | -1.40% | 84.13 | 84.13 | 83.70 | 151,000 |
| Apr 15 2024 | 84.89 | -1.15 | -1.34% | 84.95 | 84.95 | 84.89 | 60,000 |
| Apr 12 2024 | 86.04 | 0.34 | 0.40% | 85.27 | 86.04 | 85.27 | 1,137,000 |
| Apr 11 2024 | 85.70 | 0.00 | 0.00% | 85.70 | 85.70 | 85.70 | 0 |
| Apr 10 2024 | 85.70 | 0.30 | 0.35% | 85.64 | 85.70 | 85.64 | 40,000 |
| Apr 09 2024 | 85.40 | 1.38 | 1.64% | 85.41 | 85.41 | 85.40 | 150,000 |
| Apr 08 2024 | 84.02 | -0.35 | -0.41% | 83.85 | 84.02 | 83.85 | 55,000 |
| Apr 05 2024 | 84.37 | -0.42 | -0.50% | 84.73 | 84.73 | 84.37 | 65,000 |
| Apr 04 2024 | 84.79 | 0.99 | 1.18% | 84.71 | 84.79 | 84.71 | 50,000 |
| Apr 03 2024 | 83.80 | 0.00 | 0.00% | 83.80 | 83.80 | 83.80 | 0 |
| Apr 02 2024 | 83.80 | -2.17 | -2.52% | 84.90 | 84.90 | 83.70 | 346,000 |
| Mar 28 2024 | 85.97 | 0.13 | 0.15% | 86.22 | 86.22 | 85.97 | 22,000 |
| Mar 27 2024 | 85.84 | 0.46 | 0.54% | 85.88 | 85.88 | 85.84 | 8,000 |
| Mar 26 2024 | 85.38 | 0.00 | 0.00% | 85.38 | 85.38 | 85.38 | 0 |
| Mar 25 2024 | 85.38 | -0.39 | -0.45% | 85.24 | 85.38 | 85.24 | 43,000 |
| Mar 22 2024 | 85.77 | 0.86 | 1.01% | 85.38 | 85.77 | 85.38 | 324,000 |
| Mar 21 2024 | 84.91 | 0.17 | 0.20% | 84.51 | 84.91 | 84.51 | 350,000 |
| Mar 20 2024 | 84.74 | 0.00 | 0.00% | 84.74 | 84.74 | 84.74 | 0 |
| Mar 19 2024 | 84.74 | -0.39 | -0.46% | 84.94 | 84.94 | 84.74 | 20,000 |
| Mar 18 2024 | 85.13 | 0.17 | 0.20% | 84.77 | 85.14 | 84.77 | 714,000 |
