Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 62.81 | 1.29 | 2.10% | 61.99 | 62.94 | 61.72 | 13,393,837 |
| May 03 2024 | 61.52 | -0.02 | -0.03% | 61.53 | 62.15 | 61.41 | 11,047,620 |
| May 02 2024 | 61.54 | 0.19 | 0.31% | 62.10 | 62.19 | 60.98 | 11,291,695 |
| May 01 2024 | 61.35 | 0.02 | 0.03% | 61.55 | 62.27 | 60.8814 | 14,115,598 |
| Apr 30 2024 | 61.33 | -0.93 | -1.49% | 61.91 | 62.335 | 61.29 | 11,160,157 |
| Apr 29 2024 | 62.26 | -0.40 | -0.64% | 62.74 | 63.355 | 61.955 | 11,295,697 |
| Apr 26 2024 | 62.66 | 0.87 | 1.41% | 61.57 | 63.225 | 61.51 | 16,356,858 |
| Apr 25 2024 | 61.79 | -0.68 | -1.09% | 62.053 | 62.125 | 61.10 | 12,938,629 |
| Apr 24 2024 | 62.47 | -0.20 | -0.32% | 62.29 | 62.73 | 61.84 | 10,118,982 |
| Apr 23 2024 | 62.67 | 1.72 | 2.82% | 61.06 | 62.77 | 61.02 | 17,421,432 |
| Apr 22 2024 | 60.95 | 1.81 | 3.06% | 59.44 | 61.055 | 59.20 | 14,507,783 |
| Apr 19 2024 | 59.14 | 0.82 | 1.41% | 58.23 | 59.439 | 58.23 | 13,368,176 |
| Apr 18 2024 | 58.32 | 0.15 | 0.26% | 58.49 | 58.97 | 57.93 | 12,092,140 |
| Apr 17 2024 | 58.17 | 1.15 | 2.02% | 57.49 | 58.89 | 57.36 | 15,970,542 |
| Apr 16 2024 | 57.02 | -1.54 | -2.63% | 57.76 | 57.986 | 56.74 | 22,013,152 |
| Apr 15 2024 | 58.56 | -1.12 | -1.88% | 60.18 | 60.91 | 58.19 | 19,233,687 |
| Apr 12 2024 | 59.68 | -1.03 | -1.70% | 62.29 | 62.60 | 58.75 | 28,556,713 |
| Apr 11 2024 | 60.71 | 0.53 | 0.88% | 60.35 | 60.89 | 59.50 | 18,175,895 |
| Apr 10 2024 | 60.18 | -1.48 | -2.40% | 60.48 | 61.305 | 59.97 | 17,603,952 |
| Apr 09 2024 | 61.66 | -0.07 | -0.11% | 61.75 | 62.09 | 60.905 | 10,302,068 |
| Apr 08 2024 | 61.73 | 0.13 | 0.21% | 61.67 | 62.32 | 61.66 | 10,705,102 |
| Apr 05 2024 | 61.60 | 0.69 | 1.13% | 61.12 | 62.04 | 60.4237 | 12,293,427 |
| Apr 04 2024 | 60.91 | -0.78 | -1.26% | 62.15 | 62.74 | 60.75 | 13,398,540 |
| Apr 03 2024 | 61.69 | -1.15 | -1.83% | 62.86 | 63.39 | 61.5199 | 18,075,768 |
| Apr 02 2024 | 62.84 | -0.62 | -0.98% | 63.07 | 63.59 | 62.6725 | 14,671,548 |
| Apr 01 2024 | 63.46 | 0.22 | 0.35% | 63.60 | 63.90 | 63.02 | 14,219,776 |
| Mar 28 2024 | 63.24 | 0.49 | 0.78% | 62.73 | 63.365 | 62.58 | 19,009,014 |
| Mar 27 2024 | 62.75 | 1.09 | 1.77% | 62.03 | 62.76 | 61.72 | 16,679,652 |
| Mar 26 2024 | 61.66 | 0.71 | 1.16% | 61.15 | 61.95 | 61.00 | 17,942,224 |
| Mar 25 2024 | 60.95 | 0.13 | 0.21% | 60.88 | 61.52 | 60.58 | 12,043,588 |
| Mar 22 2024 | 60.82 | -0.51 | -0.83% | 61.04 | 61.67 | 60.58 | 16,204,750 |
| Mar 21 2024 | 61.33 | 1.20 | 2.00% | 60.31 | 61.545 | 60.31 | 17,889,068 |
| Mar 20 2024 | 60.13 | 1.27 | 2.16% | 58.49 | 60.34 | 58.46 | 20,249,820 |
| Mar 19 2024 | 58.86 | 0.23 | 0.39% | 58.50 | 59.32 | 58.50 | 13,452,616 |
| Mar 18 2024 | 58.63 | 1.02 | 1.77% | 57.85 | 58.655 | 57.56 | 13,978,119 |
| Mar 15 2024 | 57.61 | 0.52 | 0.91% | 56.73 | 57.75 | 56.45 | 23,988,196 |
| Mar 14 2024 | 57.09 | -0.67 | -1.16% | 58.45 | 58.665 | 56.635 | 19,640,561 |
| Mar 13 2024 | 57.76 | 0.31 | 0.54% | 57.47 | 58.37 | 57.46 | 12,979,076 |
| Mar 12 2024 | 57.45 | 0.04 | 0.07% | 57.53 | 57.925 | 57.08 | 10,953,290 |
| Mar 11 2024 | 57.41 | -0.10 | -0.17% | 57.27 | 57.54 | 56.63 | 9,172,721 |
| Mar 08 2024 | 57.51 | -0.21 | -0.36% | 58.18 | 58.39 | 57.255 | 13,026,664 |
| Mar 07 2024 | 57.72 | 0.43 | 0.75% | 57.59 | 58.12 | 57.03 | 14,712,175 |
| Mar 06 2024 | 57.29 | 1.03 | 1.83% | 57.07 | 57.55 | 56.0099 | 17,825,018 |
| Mar 05 2024 | 56.26 | 0.12 | 0.21% | 55.75 | 57.56 | 55.75 | 19,991,778 |
| Mar 04 2024 | 56.14 | 0.54 | 0.97% | 55.41 | 56.57 | 55.29 | 14,309,756 |
| Mar 01 2024 | 55.60 | 0.11 | 0.20% | 55.24 | 55.95 | 55.07 | 12,919,722 |
| Feb 29 2024 | 55.49 | 0.44 | 0.80% | 55.50 | 55.65 | 54.64 | 23,732,290 |
| Feb 28 2024 | 55.05 | -0.66 | -1.18% | 55.52 | 56.18 | 54.9945 | 13,445,804 |
| Feb 27 2024 | 55.71 | 0.35 | 0.63% | 55.86 | 55.92 | 55.22 | 11,035,751 |
| Feb 26 2024 | 55.36 | -0.57 | -1.02% | 55.88 | 56.51 | 55.34 | 12,305,075 |
| Feb 23 2024 | 55.93 | 0.03 | 0.05% | 55.99 | 56.34 | 55.75 | 11,634,175 |
| Feb 22 2024 | 55.90 | 0.57 | 1.03% | 55.44 | 56.47 | 55.41 | 12,892,728 |
| Feb 21 2024 | 55.33 | -0.09 | -0.16% | 55.26 | 55.4638 | 54.98 | 9,318,890 |
| Feb 20 2024 | 55.42 | 0.57 | 1.04% | 54.53 | 55.66 | 54.36 | 16,533,990 |
| Feb 16 2024 | 54.85 | -0.36 | -0.65% | 54.96 | 55.195 | 54.55 | 11,523,410 |
| Feb 15 2024 | 55.21 | 1.23 | 2.28% | 54.22 | 55.48 | 54.135 | 16,855,384 |
| Feb 14 2024 | 53.98 | 1.22 | 2.31% | 53.68 | 54.10 | 53.59 | 14,879,175 |
| Feb 13 2024 | 52.76 | -1.16 | -2.15% | 53.10 | 53.1887 | 52.24 | 17,421,641 |
| Feb 12 2024 | 53.92 | -0.07 | -0.13% | 53.50 | 54.54 | 53.00 | 17,161,748 |
| Feb 09 2024 | 53.99 | -0.30 | -0.55% | 54.30 | 54.44 | 53.5301 | 13,836,261 |
| Feb 08 2024 | 54.29 | -0.25 | -0.46% | 54.18 | 54.49 | 53.59 | 15,938,308 |
| Feb 07 2024 | 54.54 | 0.19 | 0.35% | 54.51 | 54.70 | 53.77 | 13,370,642 |
