Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4N5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 180.31 | 1.44 | 0.81% | 180.31 | 180.31 | 180.31 | 0 |
| May 22 2024 | 178.87 | -2.26 | -1.25% | 178.87 | 178.87 | 178.87 | 0 |
| May 21 2024 | 181.13 | 1.36 | 0.76% | 181.13 | 181.13 | 181.13 | 0 |
| May 20 2024 | 179.77 | 0.90 | 0.50% | 179.77 | 179.77 | 179.77 | 0 |
| May 17 2024 | 178.87 | -3.34 | -1.83% | 178.87 | 178.87 | 178.87 | 0 |
| May 16 2024 | 182.21 | -2.53 | -1.37% | 182.21 | 182.21 | 182.21 | 0 |
| May 15 2024 | 184.74 | -1.44 | -0.77% | 184.74 | 184.74 | 184.74 | 0 |
| May 14 2024 | 186.18 | -1.27 | -0.68% | 186.18 | 186.18 | 186.18 | 0 |
| May 13 2024 | 187.45 | 2.53 | 1.37% | 187.45 | 187.45 | 187.45 | 0 |
| May 10 2024 | 184.92 | -0.36 | -0.19% | 184.92 | 184.92 | 184.92 | 0 |
| May 09 2024 | 185.28 | 1.09 | 0.59% | 185.28 | 185.28 | 185.28 | 0 |
| May 08 2024 | 184.19 | 1.26 | 0.69% | 184.19 | 184.19 | 184.19 | 0 |
| May 07 2024 | 182.93 | 1.44 | 0.79% | 182.93 | 182.93 | 182.93 | 0 |
| May 06 2024 | 181.49 | 2.08 | 1.16% | 181.49 | 181.49 | 181.49 | 0 |
| May 03 2024 | 179.41 | 1.17 | 0.66% | 179.41 | 179.41 | 179.41 | 0 |
| May 02 2024 | 178.24 | 0.00 | 0.00% | 178.24 | 178.24 | 178.24 | 0 |
| Apr 30 2024 | 178.24 | -0.63 | -0.35% | 178.24 | 178.24 | 178.24 | 0 |
| Apr 29 2024 | 178.87 | 0.27 | 0.15% | 178.87 | 178.87 | 178.87 | 0 |
| Apr 26 2024 | 178.60 | -3.61 | -1.98% | 178.60 | 178.60 | 178.60 | 0 |
| Apr 25 2024 | 182.21 | -5.05 | -2.70% | 182.21 | 182.21 | 182.21 | 0 |
| Apr 24 2024 | 187.26 | -0.91 | -0.48% | 187.26 | 187.26 | 187.26 | 0 |
| Apr 23 2024 | 188.17 | 1.09 | 0.58% | 188.17 | 188.17 | 188.17 | 0 |
| Apr 22 2024 | 187.08 | -2.35 | -1.24% | 187.08 | 187.08 | 187.08 | 0 |
| Apr 19 2024 | 189.43 | -2.17 | -1.13% | 189.43 | 189.43 | 189.43 | 0 |
| Apr 18 2024 | 191.60 | 4.34 | 2.32% | 191.60 | 191.60 | 191.60 | 0 |
| Apr 17 2024 | 187.26 | 4.33 | 2.37% | 187.26 | 187.26 | 187.26 | 0 |
| Apr 16 2024 | 182.93 | -1.45 | -0.79% | 182.93 | 182.93 | 182.93 | 0 |
| Apr 15 2024 | 184.38 | -3.43 | -1.83% | 184.38 | 184.38 | 184.38 | 0 |
| Apr 12 2024 | 187.81 | 3.43 | 1.86% | 187.81 | 187.81 | 187.81 | 0 |
| Apr 11 2024 | 184.38 | 0.00 | 0.00% | 184.38 | 184.38 | 184.38 | 0 |
| Apr 10 2024 | 184.38 | -0.90 | -0.49% | 184.38 | 184.38 | 184.38 | 0 |
| Apr 09 2024 | 185.28 | -3.07 | -1.63% | 185.28 | 185.28 | 185.28 | 0 |
| Apr 08 2024 | 188.35 | 1.99 | 1.07% | 188.35 | 188.35 | 188.35 | 0 |
| Apr 05 2024 | 186.36 | -4.34 | -2.28% | 186.36 | 186.36 | 186.36 | 0 |
| Apr 04 2024 | 190.70 | -0.54 | -0.28% | 190.70 | 190.70 | 190.70 | 0 |
| Apr 03 2024 | 191.24 | -0.36 | -0.19% | 191.24 | 191.24 | 191.24 | 0 |
| Apr 02 2024 | 191.60 | -2.89 | -1.49% | 191.60 | 191.60 | 191.60 | 0 |
| Mar 28 2024 | 194.49 | -5.05 | -2.53% | 194.49 | 194.49 | 194.49 | 0 |
| Mar 27 2024 | 199.54 | 1.26 | 0.64% | 199.54 | 199.54 | 199.54 | 0 |
| Mar 26 2024 | 198.28 | 3.07 | 1.57% | 198.28 | 198.28 | 198.28 | 0 |
| Mar 25 2024 | 195.21 | 1.62 | 0.84% | 195.21 | 195.21 | 195.21 | 0 |
| Mar 22 2024 | 193.59 | 0.91 | 0.47% | 193.59 | 193.59 | 193.59 | 0 |
| Mar 21 2024 | 192.68 | 1.26 | 0.66% | 192.68 | 192.68 | 192.68 | 0 |
| Mar 20 2024 | 191.42 | -1.80 | -0.93% | 191.42 | 191.42 | 191.42 | 0 |
| Mar 19 2024 | 193.22 | 0.54 | 0.28% | 193.22 | 193.22 | 193.22 | 0 |
| Mar 18 2024 | 192.68 | 0.72 | 0.38% | 192.68 | 192.68 | 192.68 | 0 |
| Mar 15 2024 | 191.96 | -1.26 | -0.65% | 191.96 | 191.96 | 191.96 | 0 |
| Mar 14 2024 | 193.22 | 4.15 | 2.19% | 193.22 | 193.22 | 193.22 | 0 |
| Mar 13 2024 | 189.07 | 1.99 | 1.06% | 189.07 | 189.07 | 189.07 | 0 |
| Mar 12 2024 | 187.08 | -1.27 | -0.67% | 187.08 | 187.08 | 187.08 | 0 |
| Mar 11 2024 | 188.35 | 0.00 | 0.00% | 188.35 | 188.35 | 188.35 | 0 |
| Mar 08 2024 | 188.35 | -2.89 | -1.51% | 188.35 | 188.35 | 188.35 | 0 |
| Mar 07 2024 | 191.24 | 4.70 | 2.52% | 191.24 | 191.24 | 191.24 | 0 |
| Mar 06 2024 | 186.54 | -2.89 | -1.53% | 186.54 | 186.54 | 186.54 | 0 |
| Mar 05 2024 | 189.43 | -4.88 | -2.51% | 189.43 | 189.43 | 189.43 | 0 |
| Mar 04 2024 | 194.31 | -4.33 | -2.18% | 194.31 | 194.31 | 194.31 | 0 |
| Mar 01 2024 | 198.64 | 0.72 | 0.36% | 198.64 | 198.64 | 198.64 | 0 |
| Feb 29 2024 | 197.92 | 4.34 | 2.24% | 197.92 | 197.92 | 197.92 | 0 |
| Feb 28 2024 | 193.58 | 1.08 | 0.56% | 193.58 | 193.58 | 193.58 | 0 |
| Feb 27 2024 | 192.50 | 3.97 | 2.11% | 192.50 | 192.50 | 192.50 | 0 |
| Feb 26 2024 | 188.53 | -1.26 | -0.66% | 188.53 | 188.53 | 188.53 | 0 |
