Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
K1LA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 984.00 | -27.49 | -2.72% | 1,003.00 | 1,003.18 | 973.94 | 235 |
| May 29 2024 | 1,011.49 | 2.76 | 0.27% | 1,008.94 | 1,011.49 | 1,008.94 | 91 |
| May 28 2024 | 1,008.73 | 0.73 | 0.07% | 1,002.76 | 1,018.62 | 1,002.76 | 433 |
| May 27 2024 | 1,008.00 | 0.30 | 0.03% | 1,008.00 | 1,008.00 | 1,008.00 | 1 |
| May 24 2024 | 1,007.70 | 14.10 | 1.42% | 1,007.71 | 1,007.71 | 1,007.00 | 139 |
| May 23 2024 | 993.60 | -0.78 | -0.08% | 995.66 | 995.66 | 993.60 | 7 |
| May 22 2024 | 994.38 | 13.66 | 1.39% | 984.88 | 994.38 | 984.88 | 72 |
| May 21 2024 | 980.72 | -6.87 | -0.70% | 978.75 | 980.72 | 978.75 | 81 |
| May 20 2024 | 987.59 | 33.20 | 3.48% | 985.55 | 987.59 | 985.55 | 120 |
| May 17 2024 | 954.39 | -14.51 | -1.50% | 947.23 | 954.39 | 947.23 | 65 |
| May 16 2024 | 968.90 | -3.40 | -0.35% | 969.66 | 969.66 | 968.90 | 72 |
| May 15 2024 | 972.30 | 36.20 | 3.87% | 970.09 | 972.30 | 970.09 | 201 |
| May 14 2024 | 936.10 | 13.03 | 1.41% | 935.99 | 936.10 | 935.99 | 51 |
| May 13 2024 | 923.07 | -2.48 | -0.27% | 924.77 | 924.77 | 923.07 | 302 |
| May 10 2024 | 925.55 | 10.42 | 1.14% | 925.00 | 925.55 | 925.00 | 203 |
| May 09 2024 | 915.13 | 7.43 | 0.82% | 919.09 | 919.09 | 915.13 | 72 |
| May 08 2024 | 907.70 | -3.17 | -0.35% | 899.04 | 907.70 | 899.04 | 205 |
| May 07 2024 | 910.87 | 4.47 | 0.49% | 906.87 | 910.87 | 906.87 | 46 |
| May 06 2024 | 906.40 | 20.22 | 2.28% | 899.31 | 906.95 | 899.31 | 388 |
| May 03 2024 | 886.18 | 17.18 | 1.98% | 888.05 | 888.05 | 886.18 | 92 |
| May 02 2024 | 869.00 | -31.00 | -3.44% | 869.00 | 871.75 | 869.00 | 252 |
| Apr 30 2024 | 900.00 | -11.09 | -1.22% | 915.00 | 915.00 | 900.00 | 75 |
| Apr 29 2024 | 911.09 | 6.60 | 0.73% | 905.79 | 911.09 | 905.79 | 2 |
| Apr 26 2024 | 904.49 | 32.33 | 3.71% | 904.19 | 907.83 | 904.19 | 256 |
| Apr 25 2024 | 872.16 | 32.21 | 3.83% | 859.35 | 872.16 | 859.35 | 369 |
| Apr 24 2024 | 839.95 | 5.86 | 0.70% | 850.67 | 853.21 | 839.72 | 82 |
| Apr 23 2024 | 834.09 | 13.56 | 1.65% | 834.73 | 834.73 | 834.09 | 42 |
| Apr 22 2024 | 820.53 | 3.68 | 0.45% | 817.37 | 823.52 | 817.37 | 42 |
| Apr 19 2024 | 816.85 | -32.58 | -3.84% | 845.50 | 845.50 | 815.82 | 157 |
| Apr 18 2024 | 849.43 | -12.05 | -1.40% | 858.97 | 858.97 | 849.43 | 155 |
| Apr 17 2024 | 861.48 | -55.18 | -6.02% | 885.48 | 885.48 | 861.48 | 104 |
| Apr 16 2024 | 916.66 | 40.52 | 4.62% | 908.50 | 916.66 | 908.50 | 10 |
| Apr 15 2024 | 876.14 | 1.43 | 0.16% | 899.00 | 899.00 | 875.00 | 182 |
| Apr 12 2024 | 874.71 | -17.26 | -1.94% | 875.99 | 875.99 | 873.18 | 364 |
| Apr 11 2024 | 891.97 | 19.87 | 2.28% | 881.50 | 891.97 | 881.50 | 117 |
| Apr 10 2024 | 872.10 | 2.97 | 0.34% | 869.46 | 872.10 | 869.46 | 111 |
| Apr 09 2024 | 869.13 | -0.80 | -0.09% | 867.49 | 869.13 | 867.49 | 81 |
| Apr 08 2024 | 869.93 | 3.25 | 0.37% | 862.00 | 869.93 | 862.00 | 164 |
| Apr 05 2024 | 866.68 | 14.78 | 1.73% | 869.34 | 869.34 | 863.09 | 153 |
| Apr 04 2024 | 851.90 | -30.67 | -3.48% | 848.86 | 851.90 | 848.86 | 61 |
| Apr 03 2024 | 882.57 | 5.79 | 0.66% | 882.57 | 882.57 | 882.57 | 3 |
| Apr 02 2024 | 876.78 | -22.42 | -2.49% | 873.63 | 876.78 | 872.64 | 233 |
| Apr 01 2024 | 899.20 | 23.81 | 2.72% | 897.50 | 899.20 | 897.50 | 69 |
| Mar 28 2024 | 875.39 | 13.59 | 1.58% | 868.50 | 875.39 | 868.50 | 6 |
| Mar 27 2024 | 861.80 | -2.63 | -0.30% | 863.01 | 863.01 | 861.80 | 216 |
| Mar 26 2024 | 864.43 | -24.10 | -2.71% | 867.75 | 867.75 | 864.43 | 24 |
| Mar 25 2024 | 888.53 | -0.22 | -0.02% | 888.53 | 888.53 | 888.53 | 1 |
| Mar 22 2024 | 888.75 | 4.44 | 0.50% | 896.00 | 896.00 | 888.75 | 17 |
| Mar 21 2024 | 884.31 | 21.20 | 2.46% | 884.31 | 884.31 | 884.31 | 2 |
| Mar 20 2024 | 863.11 | 17.93 | 2.12% | 853.50 | 863.11 | 853.50 | 13 |
| Mar 19 2024 | 845.18 | -30.90 | -3.53% | 843.50 | 845.21 | 843.50 | 22 |
| Mar 18 2024 | 876.08 | 11.78 | 1.36% | 865.90 | 876.16 | 865.90 | 111 |
| Mar 15 2024 | 864.30 | 0.00 | 0.00% | 864.30 | 864.30 | 864.30 | 0 |
| Mar 14 2024 | 864.30 | 8.09 | 0.94% | 865.70 | 865.70 | 864.30 | 7 |
| Mar 13 2024 | 856.21 | -9.94 | -1.15% | 860.28 | 864.80 | 856.21 | 93 |
| Mar 12 2024 | 866.15 | 16.27 | 1.91% | 864.75 | 866.15 | 857.40 | 63 |
| Mar 11 2024 | 849.88 | -25.68 | -2.93% | 843.50 | 852.74 | 843.50 | 162 |
| Mar 08 2024 | 875.56 | -18.00 | -2.01% | 890.47 | 890.47 | 875.56 | 130 |
| Mar 07 2024 | 893.56 | 4.76 | 0.54% | 893.56 | 893.56 | 893.56 | 25 |
| Mar 06 2024 | 888.80 | 21.94 | 2.53% | 888.99 | 888.99 | 888.80 | 3 |
| Mar 05 2024 | 866.86 | -20.64 | -2.33% | 874.58 | 874.58 | 866.86 | 179 |
| Mar 04 2024 | 887.50 | 0.12 | 0.01% | 897.60 | 897.60 | 887.50 | 221 |
