Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
N354S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 185.93 | -0.54 | -0.29% | 186.51 | 186.63 | 185.81 | 0 |
| May 27 2024 | 186.47 | 0.22 | 0.12% | 186.24 | 186.47 | 186.18 | 0 |
| May 24 2024 | 186.25 | 0.15 | 0.08% | 185.90 | 186.30 | 185.87 | 0 |
| May 23 2024 | 186.10 | -0.11 | -0.06% | 186.12 | 186.22 | 185.91 | 0 |
| May 22 2024 | 186.21 | -0.05 | -0.03% | 186.31 | 186.33 | 185.97 | 0 |
| May 21 2024 | 186.26 | -0.04 | -0.02% | 186.34 | 186.37 | 185.99 | 300 |
| May 20 2024 | 186.30 | 0.48 | 0.26% | 185.83 | 186.44 | 185.82 | 0 |
| May 17 2024 | 185.82 | 0.21 | 0.11% | 185.72 | 185.86 | 185.44 | 0 |
| May 16 2024 | 185.61 | -0.24 | -0.13% | 185.95 | 186.06 | 185.59 | 0 |
| May 15 2024 | 185.85 | 0.06 | 0.03% | 185.91 | 186.10 | 185.73 | 0 |
| May 14 2024 | 185.79 | 0.22 | 0.12% | 185.59 | 185.88 | 185.44 | 0 |
| May 13 2024 | 185.57 | -0.10 | -0.05% | 185.70 | 185.87 | 185.52 | 0 |
| May 10 2024 | 185.67 | -0.10 | -0.05% | 185.81 | 185.89 | 185.50 | 0 |
| May 09 2024 | 185.77 | 0.40 | 0.22% | 185.43 | 185.77 | 185.38 | 0 |
| May 08 2024 | 185.37 | 0.49 | 0.27% | 185.02 | 185.47 | 184.99 | 0 |
| May 07 2024 | 184.88 | 0.50 | 0.27% | 184.43 | 184.94 | 184.39 | 0 |
| May 06 2024 | 184.38 | 0.55 | 0.30% | 184.16 | 184.58 | 184.10 | 0 |
| May 03 2024 | 183.83 | -0.21 | -0.11% | 184.24 | 184.39 | 183.77 | 0 |
| May 02 2024 | 184.04 | -0.26 | -0.14% | 184.50 | 184.57 | 184.03 | 0 |
| Apr 30 2024 | 184.30 | -0.09 | -0.05% | 184.68 | 184.73 | 184.30 | 0 |
| Apr 29 2024 | 184.39 | 0.11 | 0.06% | 184.46 | 185.05 | 184.32 | 0 |
| Apr 26 2024 | 184.28 | 0.64 | 0.35% | 183.95 | 184.42 | 183.70 | 0 |
| Apr 25 2024 | 183.64 | -0.21 | -0.11% | 184.08 | 184.08 | 182.58 | 0 |
| Apr 24 2024 | 183.85 | -0.37 | -0.20% | 183.97 | 184.45 | 183.64 | 0 |
| Apr 23 2024 | 184.22 | 0.95 | 0.52% | 183.58 | 184.26 | 183.40 | 0 |
| Apr 22 2024 | 183.27 | 0.44 | 0.24% | 183.13 | 183.46 | 182.99 | 0 |
| Apr 19 2024 | 182.83 | -0.09 | -0.05% | 182.46 | 183.21 | 182.46 | 0 |
| Apr 18 2024 | 182.92 | 0.16 | 0.09% | 183.24 | 183.45 | 182.73 | 0 |
| Apr 17 2024 | 182.76 | 0.47 | 0.26% | 182.30 | 183.05 | 181.97 | 0 |
| Apr 16 2024 | 182.29 | -0.87 | -0.47% | 182.96 | 182.96 | 182.27 | 0 |
| Apr 15 2024 | 183.16 | 0.35 | 0.19% | 182.81 | 183.46 | 182.70 | 0 |
| Apr 12 2024 | 182.81 | -0.35 | -0.19% | 183.54 | 183.78 | 182.76 | 0 |
| Apr 11 2024 | 183.16 | 0.04 | 0.02% | 183.19 | 183.45 | 182.79 | 0 |
| Apr 10 2024 | 183.12 | -0.04 | -0.02% | 183.43 | 183.64 | 182.66 | 0 |
| Apr 09 2024 | 183.16 | 0.05 | 0.03% | 183.02 | 183.30 | 182.99 | 0 |
| Apr 08 2024 | 183.11 | 0.40 | 0.22% | 182.91 | 183.39 | 182.82 | 0 |
| Apr 05 2024 | 182.71 | -0.65 | -0.35% | 182.89 | 182.94 | 182.49 | 0 |
| Apr 04 2024 | 183.36 | -0.15 | -0.08% | 183.80 | 183.85 | 183.25 | 0 |
| Apr 03 2024 | 183.51 | -0.23 | -0.13% | 183.77 | 183.90 | 183.47 | 0 |
| Apr 02 2024 | 183.74 | -0.21 | -0.11% | 184.21 | 184.47 | 183.67 | 0 |
| Mar 28 2024 | 183.95 | 0.07 | 0.04% | 184.06 | 184.19 | 183.93 | 0 |
| Mar 27 2024 | 183.88 | 0.14 | 0.08% | 183.84 | 184.10 | 183.78 | 0 |
| Mar 26 2024 | 183.74 | 0.21 | 0.11% | 183.64 | 183.84 | 183.52 | 0 |
| Mar 25 2024 | 183.53 | 0.24 | 0.13% | 183.42 | 183.70 | 183.35 | 42 |
| Mar 22 2024 | 183.29 | -0.72 | -0.39% | 183.72 | 183.85 | 182.96 | 0 |
| Mar 21 2024 | 184.01 | 0.04 | 0.02% | 184.36 | 184.38 | 183.74 | 0 |
| Mar 20 2024 | 183.97 | -0.01 | -0.01% | 184.02 | 184.12 | 183.95 | 0 |
| Mar 19 2024 | 183.98 | 0.32 | 0.17% | 183.81 | 184.04 | 183.68 | 0 |
| Mar 18 2024 | 183.66 | -0.24 | -0.13% | 183.99 | 184.07 | 183.62 | 0 |
| Mar 15 2024 | 183.90 | 0.13 | 0.07% | 183.81 | 184.22 | 183.81 | 0 |
| Mar 14 2024 | 183.77 | 0.06 | 0.03% | 183.77 | 183.97 | 183.76 | 0 |
| Mar 13 2024 | 183.71 | 0.17 | 0.09% | 183.65 | 183.76 | 183.61 | 0 |
| Mar 12 2024 | 183.54 | 0.12 | 0.07% | 183.62 | 183.70 | 183.35 | 0 |
| Mar 11 2024 | 183.42 | -0.06 | -0.03% | 183.49 | 183.58 | 183.13 | 0 |
| Mar 08 2024 | 183.48 | 0.12 | 0.07% | 183.44 | 183.58 | 183.37 | 0 |
| Mar 07 2024 | 183.36 | 0.39 | 0.21% | 183.13 | 183.52 | 182.85 | 0 |
| Mar 06 2024 | 182.97 | 0.34 | 0.19% | 182.77 | 182.97 | 182.69 | 0 |
| Mar 05 2024 | 182.63 | -0.05 | -0.03% | 182.78 | 183.10 | 182.52 | 0 |
| Mar 04 2024 | 182.68 | 0.65 | 0.36% | 182.16 | 182.81 | 182.05 | 0 |
| Mar 01 2024 | 182.03 | -0.13 | -0.07% | 182.42 | 182.50 | 181.76 | 0 |
| Feb 29 2024 | 182.16 | -0.04 | -0.02% | 182.39 | 182.45 | 182.14 | 0 |
